聯嘉 (6288)-台新-台中券商分點個股進出

台股 » 個股 » 聯嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯嘉

(6288)

可現股當沖

股價
32.75
漲跌
▲2.90
漲幅
+9.72%
成交量
29,493張
產業
上市汽車類股
264人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯嘉 (6288)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	28	32.18	141.3	32.57	32.75	-113.3	5,600	-2.02%	大賣/鉅額交易
2024/11/21	4	30.01	12	30.13	29.85	-8	5,118	-0.16%
2024/11/20	2	29.27	1	29.15	29.20	1	5,075	0.02%
2024/11/19	6	28.82	15.2	28.90	28.90	-9.2	5,036	-0.18%
2024/11/18	9.1	28.80	4	28.68	28.35	5.1	4,988	0.10%
2024/11/15	10.1	29.38	18	29.13	29.00	-7.9	4,948	-0.16%
2024/11/14	48	30.70	30	30.50	30.20	18	4,868	0.37%
2024/11/13	72	31.99	42	31.91	31.55	30	4,767	0.63%
2024/11/12	48.2	31.96	39	32.11	31.50	9.2	4,569	0.20%
2024/11/11	28	31.74	43	31.57	31.80	-15	4,294	-0.35%
2024/11/08	46	30.99	44	31.65	30.35	2	4,084	0.05%
2024/11/07	171.6	32.21	104	32.26	32.35	67.6	3,944	1.71%	大買/大賣/
2024/11/06	21	29.96	49	29.69	30.60	-28	3,170	-0.88%
2024/11/05	0	0.00	12	28.08	27.85	-12	3,005	-0.40%
2024/11/04	22	27.95	4	28.08	27.65	18	3,021	0.60%
2024/11/01	26	28.36	7	28.69	28.90	19	2,998	0.63%
2024/10/30	46	28.74	12	28.63	28.00	34	2,938	1.16%
2024/10/29	76	29.74	73	29.55	29.15	3	2,872	0.10%
2024/10/28	362	32.03	311	31.75	30.90	51	2,714	1.88%	大買/大賣/
2024/10/25	16	29.59	25	30.22	31.00	-9	1,819	-0.49%
2024/10/24	3.1	28.22	16	28.62	28.20	-12.9	1,479	-0.87%
2024/10/23	4	28.28	4	28.56	28.30	0	1,467	0.00%
2024/10/22	2	28.20	1	28.20	28.25	1	1,461	0.07%
2024/10/21	0	0.00	3	28.32	28.15	-3	1,480	-0.20%
2024/10/18	3	27.98	7	28.11	27.65	-4	1,501	-0.27%
2024/10/17	9	28.29	1	28.85	28.20	8	1,514	0.53%
2024/10/16	1	28.35	3	28.65	28.30	-2	1,505	-0.13%
2024/10/15	3	28.03	3	28.03	27.75	0	1,494	0.00%
2024/10/14	1	27.90	1	27.80	27.95	0	1,499	0.00%
2024/10/11	2	28.10	5	28.62	28.00	-3	1,503	-0.20%
2024/10/09	4	28.09	2	27.85	27.95	2	1,503	0.13%
2024/10/08	1	27.85	0	0.00	27.90	1	1,513	0.07%
2024/10/07	1	27.80	3	28.50	28.50	-2	1,531	-0.13%
2024/10/04	0	0.00	6	27.46	27.45	-6	1,536	-0.39%
2024/09/30	11	28.30	3	28.48	28.00	8	1,582	0.51%
2024/09/27	12	28.76	14	28.85	28.80	-2	1,679	-0.12%
2024/09/26	3	28.80	11	28.58	28.20	-8	1,653	-0.48%
2024/09/25	0	0.00	1	28.95	28.80	-1	1,659	-0.06%
2024/09/24	9	28.89	0	0.00	28.80	9	1,643	0.55%
2024/09/23	19	29.54	15	29.35	29.55	4	1,616	0.25%
2024/09/20	16	29.69	6	29.74	28.70	10	1,530	0.65%
2024/09/19	139	28.65	127	28.96	30.00	12	1,463	0.82%	大買/大賣/
2024/09/18	26	27.83	19	28.30	28.30	7	1,195	0.59%
2024/09/16	2	25.65	0	0.00	25.75	2	1,132	0.18%
2024/09/13	0	0.00	1	25.25	25.60	-1	1,144	-0.09%
2024/09/12	4	25.21	2	25.23	25.10	2	1,158	0.17%
2024/09/10	0	0.00	4	25.89	25.20	-4	1,193	-0.34%
2024/09/09	0	0.00	1	24.95	25.55	-1	1,196	-0.08%
2024/09/06	1	25.35	0	0.00	25.10	1	1,204	0.08%
2024/09/05	1	25.40	0	0.00	25.15	1	1,215	0.08%
2024/09/04	1	24.90	0	0.00	24.90	1	1,234	0.08%
2024/09/02	0	0.00	1	26.40	26.30	-1	1,263	-0.08%
2024/08/30	3	26.40	0	0.00	26.25	3	1,271	0.24%
2024/08/27	2	26.15	0	0.00	26.00	2	1,296	0.15%
2024/08/23	2	25.50	2	25.50	26.10	0	1,334	0.00%
2024/08/22	3	26.20	1	26.45	26.20	2	1,362	0.15%
2024/08/21	1	25.30	10	25.33	25.30	-9	1,367	-0.66%
2024/08/20	0	25.65	0	0.00	25.30	0	1,419	0.00%
2024/08/16	0.3	25.30	0	0.00	25.20	0.3	1,477	0.02%
2024/08/14	0	0.00	1	25.05	25.05	-1	1,499	-0.07%
2024/08/12	0	0.00	1	25.20	25.25	-1	1,527	-0.07%
2024/08/09	3	25.10	7	24.94	24.55	-4	1,541	-0.26%
2024/08/08	0	25.45	0	0.00	25.20	0	1,541	0.00%
2024/08/06	1	24.10	14	23.68	24.00	-13	1,568	-0.83%
2024/08/05	0	0.00	22	24.89	24.45	-22	1,549	-1.42%
2024/07/26	0	0.00	1	28.50	28.40	-1	1,606	-0.06%
2024/07/23	0	0.00	5	28.52	28.50	-5	1,650	-0.30%
2024/07/22	1	28.05	0	0.00	28.15	1	1,659	0.06%
2024/07/19	1	29.40	36.5	28.83	29.20	-35.5	1,658	-2.14%
2024/07/18	2	29.75	0	0.00	29.75	2	1,683	0.12%
2024/07/17	6	30.27	5	30.30	30.10	1	1,678	0.06%
2024/07/16	1	30.25	0	0.00	30.05	1	1,706	0.06%
2024/07/15	1.1	30.06	0	0.00	30.00	1.1	1,755	0.06%
2024/07/12	0.1	30.35	0	0.00	30.30	0.1	1,763	0.00%
2024/07/11	0	0.00	2	30.45	30.45	-2	1,799	-0.11%
2024/07/09	10	30.25	0	0.00	30.30	10	1,928	0.52%
2024/07/05	6	31.56	15	31.51	31.55	-9	2,037	-0.44%
2024/07/04	3	31.13	6.1	31.09	31.20	-3.1	2,095	-0.15%
2024/07/03	19.3	31.64	23	31.77	30.95	-3.7	2,236	-0.17%
2024/07/01	1	30.00	1	29.75	29.75	0	2,593	0.00%
2024/06/28	1	30.20	1	30.25	30.30	0	2,946	0.00%
2024/06/27	5	29.99	0	0.00	29.90	5	2,976	0.17%
2024/06/26	1	30.35	0	0.00	30.40	1	2,979	0.03%
2024/06/25	1	29.75	3	29.83	30.25	-2	2,990	-0.07%
2024/06/21	13	30.62	1	30.65	30.55	12	3,010	0.40%
2024/06/20	5	30.74	0	0.00	30.60	5	3,018	0.17%
2024/06/19	0	0.00	6	30.75	30.50	-6	3,026	-0.20%
2024/06/18	7	31.08	0	0.00	30.95	7	3,064	0.23%
2024/06/17	1	31.25	3	31.07	31.25	-2	3,148	-0.06%
2024/06/14	0	0.00	2	30.45	30.40	-2	3,186	-0.06%
2024/06/13	4	30.35	1	30.40	30.40	3	3,250	0.09%
2024/06/12	1	30.35	0	0.00	30.25	1	3,268	0.03%
2024/06/11	1	30.95	1	30.75	30.50	0	3,311	0.00%
2024/06/07	1	31.55	1	31.80	31.10	0	3,330	0.00%
2024/06/06	3	30.92	4	31.09	30.50	-1	3,337	-0.03%
2024/06/05	0	30.95	0	0.00	31.10	0	3,365	0.00%
2024/06/04	4	31.49	3	31.00	31.00	1	3,435	0.03%
2024/06/03	3	31.25	3	31.25	30.90	0	3,524	0.00%
2024/05/30	16	31.35	2	31.28	30.80	14	3,692	0.38%
2024/05/29	2	31.50	4	31.50	31.20	-2	3,925	-0.05%
2024/05/28	6	31.28	7	31.39	31.65	-1	4,266	-0.02%
2024/05/27	8	31.19	6.6	31.21	31.40	1.4	4,771	0.03%
2024/05/24	39.3	30.61	3	30.25	30.95	36.3	5,007	0.72%
2024/05/23	8.2	30.12	11	29.74	29.70	-2.8	5,176	-0.05%
2024/05/22	0	0.00	2	31.00	30.85	-2	5,428	-0.04%
2024/05/21	0	0.00	1	30.65	30.65	-1	5,482	-0.02%
2024/05/17	2	30.50	0	0.00	30.40	2	5,588	0.04%
2024/05/16	3.2	30.89	1	30.55	30.60	2.2	5,857	0.04%
2024/05/14	1	30.65	0	0.00	30.65	1	5,948	0.02%
2024/05/10	1	31.00	0	0.00	31.05	1	5,927	0.02%
2024/05/09	0	31.95	5	31.45	31.20	-5	5,906	-0.08%
2024/05/08	0	0.00	1	32.00	31.90	-1	5,918	-0.02%
2024/05/07	5	31.91	1	31.95	31.80	4	5,907	0.07%
2024/05/06	2	32.05	0	0.00	32.25	2	5,886	0.03%
2024/05/03	12	32.07	0	0.00	31.85	12	5,875	0.20%
2024/05/02	13	31.98	0	31.65	31.90	13	5,852	0.22%
2024/04/30	1	32.55	1	31.90	31.95	0	5,842	0.00%
2024/04/29	1	31.00	0	32.25	31.40	1	5,813	0.02%
2024/04/26	1	31.80	0	31.55	31.90	1	5,780	0.02%
2024/04/25	8	31.59	1	31.85	31.20	7	5,772	0.12%
2024/04/24	7	32.19	1.1	32.45	31.95	5.9	5,761	0.10%
2024/04/23	1	30.95	10.1	30.55	30.90	-9.1	5,719	-0.16%
2024/04/22	2	31.00	10	31.00	30.55	-8	5,725	-0.14%
2024/04/19	6	32.24	14	32.56	31.90	-8	5,699	-0.14%
2024/04/18	12	33.36	4	33.39	33.30	8	5,649	0.14%
2024/04/17	2.3	33.40	18.1	33.71	33.70	-15.8	5,636	-0.28%
2024/04/16	19	32.87	8.1	32.79	32.90	10.9	5,601	0.19%
2024/04/15	8.1	34.42	8.5	34.16	34.05	-0.4	5,505	-0.01%
2024/04/12	7	34.98	20.4	34.93	34.80	-13.4	5,457	-0.24%
2024/04/11	18	35.75	7	35.24	35.15	11	5,421	0.20%
2024/04/10	5.6	35.96	6	35.83	35.25	-0.4	5,335	-0.01%
2024/04/09	12	36.00	34.1	35.57	35.25	-22.1	5,265	-0.42%
2024/04/08	24.3	36.31	34	36.39	36.70	-9.7	5,142	-0.19%
2024/04/03	40.8	36.67	35	36.61	36.70	5.8	4,895	0.12%
2024/04/02	54	36.76	60.1	36.44	36.55	-6.1	4,715	-0.13%
2024/04/01	7	34.20	20	34.19	34.45	-13	4,574	-0.28%
2024/03/29	12	33.47	0	0.00	33.40	12	4,624	0.26%
2024/03/27	0	0.00	3	33.90	33.75	-3	4,657	-0.06%
2024/03/26	2	34.15	0	0.00	33.70	2	4,648	0.04%
2024/03/25	6	34.35	2	34.38	34.10	4	4,627	0.09%
2024/03/22	2	34.20	1	34.05	34.05	1	4,640	0.02%
2024/03/21	14	34.66	25	34.74	34.20	-11	4,640	-0.24%
2024/03/20	25	35.28	19	35.45	35.25	6	4,616	0.13%
2024/03/19	5	34.67	1	34.75	34.70	4	4,566	0.09%
2024/03/18	2	34.00	22	33.81	34.30	-20	4,550	-0.44%
2024/03/15	10	32.20	0	0.00	32.00	10	4,509	0.22%
2024/03/14	8	32.49	35	32.65	32.40	-27	4,517	-0.60%
2024/03/13	13	34.25	12	33.83	33.65	1	4,512	0.02%
2024/03/12	6	34.28	4	34.46	34.25	2	4,502	0.04%
2024/03/11	35	34.42	14	34.25	34.25	21	4,493	0.47%
2024/03/08	6	34.06	11	34.02	33.60	-5	4,494	-0.11%
2024/03/07	6	34.07	18	34.24	33.80	-12	4,542	-0.26%
2024/03/06	7	35.56	39.2	35.46	34.80	-32.1	4,481	-0.72%
2024/03/05	19	35.92	19	35.80	35.70	0	4,409	0.00%
2024/03/04	37	36.26	61	35.78	36.35	-24	4,313	-0.56%
2024/03/01	77	36.95	136	36.94	36.15	-59	4,061	-1.45%	大賣/
2024/02/29	201.3	36.16	93	36.42	36.35	108.3	3,711	2.92%	大買/鉅額交易
2024/02/27	16.9	34.98	19	35.62	36.15	-2.1	3,190	-0.07%
2024/02/26	14	35.63	82	35.45	35.10	-68	2,957	-2.30%
2024/02/23	48	34.81	48	35.14	35.40	0	2,744	0.00%
2024/02/22	18	33.82	19	33.42	33.60	-1	2,467	-0.04%
2024/02/21	7	32.79	2	32.90	32.90	5	2,411	0.21%
2024/02/20	42	33.34	18	33.16	33.25	24	2,373	1.01%
2024/02/19	56	34.07	26	33.82	33.95	30	2,300	1.30%
2024/02/16	3	32.40	2	32.43	32.20	1	2,037	0.05%
2024/02/15	5	31.98	14	31.74	31.80	-9	1,994	-0.45%
2024/02/05	2	30.30	0	0.00	30.40	2	1,948	0.10%
2024/02/02	2	30.50	5	30.51	30.40	-3	1,950	-0.15%
2024/02/01	1	30.30	17	30.43	30.40	-16	1,966	-0.81%
2024/01/31	2	30.60	0	0.00	30.40	2	1,969	0.10%
2024/01/30	0	0.00	1	30.85	30.70	-1	1,961	-0.05%
2024/01/26	2	31.30	2	30.93	30.70	0	1,974	0.00%
2024/01/25	0	0.00	4	30.89	30.80	-4	1,977	-0.20%
2024/01/24	1	31.10	2	31.25	31.10	-1	1,988	-0.05%
2024/01/23	1	31.65	0	0.00	31.50	1	2,026	0.05%
2024/01/22	1	31.40	0.5	31.60	31.70	0.5	2,029	0.02%
2024/01/19	1	30.60	2	30.60	30.65	-1	2,028	-0.05%
2024/01/18	1	30.60	0	0.00	30.55	1	2,040	0.05%
2024/01/17	0	31.05	3	30.75	30.75	-3	2,057	-0.15%
2024/01/16	0	0.00	3	31.42	31.40	-3	2,065	-0.15%
2024/01/15	0.2	31.60	0	0.00	31.80	0.2	2,067	0.01%
2024/01/12	2	31.63	1	31.45	31.45	1	2,082	0.05%
2024/01/11	2	31.33	4	31.43	31.60	-2	2,092	-0.10%
2024/01/10	0.3	30.65	4	31.35	31.45	-3.7	2,121	-0.17%
2024/01/09	6	30.71	13	30.74	30.55	-7	2,135	-0.33%
2024/01/08	1	31.15	0	0.00	30.90	1	2,169	0.05%
2024/01/05	1	30.90	12	31.05	31.00	-11	2,214	-0.50%
2024/01/04	5	31.63	0	0.00	31.55	5	2,263	0.22%
2024/01/03	2	32.20	1	32.40	32.20	1	2,360	0.04%
2024/01/02	0	0.00	6	32.57	32.35	-6	2,505	-0.24%
2023/12/29	1	31.95	3	32.00	31.80	-2	2,797	-0.07%
2023/12/28	5	31.77	0	0.00	31.90	5	3,239	0.15%
2023/12/27	46	32.99	72	33.62	31.95	-26	3,622	-0.72%
2023/12/26	54	32.37	4	32.38	32.35	50	3,406	1.47%
2023/12/25	4	31.74	29	31.76	31.75	-25	3,341	-0.75%
2023/12/22	3	30.57	1.3	31.01	30.55	1.7	3,346	0.05%
2023/12/21	1	30.10	3	30.25	30.10	-2	3,375	-0.06%
2023/12/20	1	30.55	1	31.10	30.50	0	3,437	0.00%
2023/12/19	1	30.80	11	30.59	30.35	-10	3,438	-0.29%
2023/12/18	0	0.00	1	31.20	31.10	-1	3,424	-0.03%
2023/12/15	0	0.00	2	31.75	31.50	-2	3,425	-0.06%
2023/12/14	12	31.68	15	31.94	31.50	-3	3,415	-0.09%
2023/12/13	17	32.19	38	32.09	32.10	-21	3,379	-0.62%
2023/12/12	0	0.00	13	31.82	31.85	-13	3,392	-0.38%
2023/12/11	3	31.43	0	0.00	31.45	3	3,449	0.09%
2023/12/08	1	31.85	3	32.05	32.05	-2	3,644	-0.05%
2023/12/07	5	31.99	2	31.85	31.95	3	3,632	0.08%
2023/12/06	7	31.87	3	31.50	31.50	4	3,618	0.11%
2023/12/05	14	31.76	12	31.89	31.65	2	3,605	0.06%
2023/12/04	13	32.28	34.2	32.07	32.40	-21.2	3,566	-0.59%
2023/12/01	14	30.88	8	30.82	30.95	6	3,454	0.17%
2023/11/30	0	0.00	1	30.25	30.30	-1	3,434	-0.03%
2023/11/29	2	30.00	3	30.00	29.90	-1	3,449	-0.03%
2023/11/28	3	29.65	7	29.76	29.95	-4	3,459	-0.12%
2023/11/27	7	29.72	0	0.00	29.55	7	3,461	0.20%
2023/11/24	1	30.05	1	29.85	29.70	0	3,469	0.00%
2023/11/22	11	29.85	0	0.00	29.80	11	3,447	0.32%
2023/11/21	1	30.05	2	29.80	29.70	-1	3,450	-0.03%
2023/11/20	1	29.20	2	29.45	29.45	-1	3,432	-0.03%
2023/11/17	4	29.28	0	0.00	29.10	4	3,436	0.12%
2023/11/16	3.2	28.97	1	29.00	28.95	2.2	3,449	0.06%
2023/11/15	5	29.18	0	0.00	28.95	5	3,450	0.14%
2023/11/14	1	29.25	1	29.00	28.95	0	3,437	0.00%
2023/11/13	0	0.00	3	28.73	28.75	-3	3,436	-0.09%
2023/11/10	1	29.15	0.3	29.40	29.20	0.7	3,419	0.02%
2023/11/09	8.1	29.29	5	29.55	29.25	3.1	3,423	0.09%
2023/11/08	2.2	29.96	0	0.00	29.75	2.2	3,448	0.06%
2023/11/07	1	29.95	0	0.00	29.80	1	3,448	0.03%
2023/11/06	1.1	30.45	1	30.15	30.35	0.1	3,452	0.00%
2023/11/03	2	30.05	0	0.00	30.00	2	3,461	0.06%
2023/11/02	0	0.00	2	30.00	30.05	-2	3,460	-0.06%
2023/11/01	4.1	29.42	1	29.50	29.40	3.1	3,469	0.09%
2023/10/31	40	30.44	3	29.55	29.55	37	3,478	1.06%
2023/10/30	2.1	30.51	0	0.00	30.45	2.1	3,472	0.06%
2023/10/27	6	31.01	0	0.00	30.45	6	3,490	0.17%
2023/10/26	2	31.18	0	0.00	31.00	2	3,499	0.06%
2023/10/25	1	32.30	2	32.10	31.85	-1	3,496	-0.03%
2023/10/24	1	31.55	3	31.58	31.75	-2	3,489	-0.06%
2023/10/23	2	31.60	3	31.57	31.20	-1	3,493	-0.03%
2023/10/20	7	30.34	8	30.70	30.45	-1	3,491	-0.03%
2023/10/19	0.1	31.10	0	0.00	31.10	0.1	3,526	0.00%
2023/10/18	12	30.97	4	30.89	30.90	8	3,551	0.23%
2023/10/17	1	31.60	7	32.00	31.55	-6	3,552	-0.17%
2023/10/16	17.5	31.66	10	31.66	31.30	7.5	3,655	0.21%
2023/10/13	7.1	32.60	7	32.36	32.25	0.1	3,722	0.00%
2023/10/12	9	32.89	20.1	32.73	32.55	-11.1	3,810	-0.29%
2023/10/11	30.1	32.35	11.1	32.27	32.15	19	3,888	0.49%
2023/10/06	16	32.50	36.1	33.08	33.50	-20.1	4,051	-0.50%
2023/10/05	52	32.94	29	32.75	32.55	23	3,966	0.58%
2023/10/04	112	33.04	268.5	33.06	33.30	-156.5	3,905	-4.01%	大買/大賣/鉅額交易
2023/10/03	42.1	32.20	28.4	32.66	31.00	13.8	3,893	0.35%
2023/10/02	0	30.32	9	30.48	30.60	-9	3,625	-0.25%
2023/09/28	8.5	30.01	3	30.08	29.90	5.5	3,640	0.15%
2023/09/27	8	30.86	4	30.69	30.30	4	3,694	0.11%
2023/09/26	10	31.39	11	31.10	31.20	-1	3,841	-0.03%
2023/09/25	11	30.84	11	30.96	31.00	0	3,878	0.00%
2023/09/22	0	0.00	2	29.00	29.45	-2	3,825	-0.05%
2023/09/21	1	29.30	1	29.25	29.40	0	3,840	0.00%
2023/09/20	1	29.60	0	0.00	29.60	1	3,856	0.03%
2023/09/19	4	30.35	1	30.10	30.05	3	3,897	0.08%
2023/09/18	1	30.35	4	30.44	30.40	-3	3,938	-0.08%
2023/09/15	5	30.47	3	30.43	30.35	2	3,974	0.05%
2023/09/14	6	31.23	8	31.48	31.25	-2	3,972	-0.05%
2023/09/13	17	31.98	17	31.76	32.10	0	4,011	0.00%
2023/09/12	3.1	30.37	0	0.00	30.25	3.1	3,846	0.08%
2023/09/11	0	0.00	2	30.83	29.90	-2	3,921	-0.05%
2023/09/08	2	30.25	0	0.00	30.45	2	4,167	0.05%
2023/09/07	7	30.81	0	0.00	30.55	7	4,626	0.15%
2023/09/06	0	0.00	3	30.90	30.70	-3	5,372	-0.06%
2023/09/05	0	31.20	11	31.06	31.05	-11	5,551	-0.20%
2023/09/04	21	30.61	2	30.60	30.50	19	5,668	0.34%
2023/09/01	30.1	29.93	10	30.02	30.00	20.1	5,679	0.35%
2023/08/31	11	29.25	0	0.00	29.40	11	5,701	0.19%
2023/08/30	20	29.06	3	29.23	29.50	17	5,766	0.29%
2023/08/29	6	28.86	0	0.00	28.90	6	5,844	0.10%
2023/08/28	9	28.71	4	28.70	28.45	5	5,965	0.08%
2023/08/25	1	28.75	7	29.24	29.15	-6	5,972	-0.10%
2023/08/24	10	29.01	7	29.00	29.00	3	6,008	0.05%
2023/08/23	2	28.88	0	0.00	29.00	2	6,084	0.03%
2023/08/22	10	28.87	23	28.75	28.85	-13	6,237	-0.21%
2023/08/21	2.1	28.99	17	29.00	28.95	-14.9	6,330	-0.24%
2023/08/18	5	29.95	18	29.40	29.30	-13	6,430	-0.20%
2023/08/17	2.1	29.80	16	29.75	29.75	-13.9	6,682	-0.21%
2023/08/16	0	0.00	1	28.80	29.45	-1	6,814	-0.01%
2023/08/15	5	29.55	1	29.65	29.45	4	6,994	0.06%
2023/08/14	13.2	29.52	21	29.35	29.15	-7.8	7,024	-0.11%
2023/08/11	0	0.00	22.9	30.68	30.45	-22.9	7,041	-0.33%
2023/08/10	4	30.13	2	30.20	30.20	2	7,073	0.03%
2023/08/09	8	30.90	1.1	31.06	30.90	6.9	7,143	0.10%
2023/08/08	2	30.40	0	0.00	30.55	2	7,259	0.03%
2023/08/07	29	30.67	2	30.73	30.65	27	7,373	0.37%
2023/08/04	6	31.08	6	30.55	30.80	0	7,391	0.00%
2023/08/02	0.2	30.08	4	30.45	29.90	-3.8	7,466	-0.05%
2023/08/01	8	30.51	0	0.00	30.50	8	7,460	0.11%
2023/07/31	8.2	30.89	5	31.25	30.70	3.2	7,481	0.04%
2023/07/28	2	31.23	2	31.23	31.15	0	7,511	0.00%
2023/07/27	1	31.20	1	31.20	31.10	0	7,602	0.00%
2023/07/26	0.4	31.10	1	30.95	30.95	-0.6	7,813	-0.01%
2023/07/25	1	31.15	2.2	31.45	31.50	-1.2	8,488	-0.01%
2023/07/24	10.9	31.18	9.4	30.97	31.00	1.5	8,850	0.02%
2023/07/21	6	31.67	11	32.04	31.90	-5	8,825	-0.06%
2023/07/20	17	32.35	5	32.27	32.30	12	8,856	0.14%
2023/07/19	15.4	32.81	21.1	32.37	32.10	-5.8	8,860	-0.06%
2023/07/18	9	33.60	6	34.43	33.20	3	8,953	0.03%
2023/07/17	6.1	34.27	16	34.95	34.70	-9.9	9,204	-0.11%
2023/07/14	22	34.54	63	34.21	33.85	-41	9,248	-0.44%
2023/07/13	53	35.28	156	35.18	34.40	-103	9,299	-1.11%	大賣/鉅額交易
2023/07/12	32.2	33.75	28	33.40	33.80	4.2	9,091	0.05%
2023/07/11	112	34.06	27	34.57	33.65	85	9,062	0.94%	大買/
2023/07/10	58	36.22	81.1	36.39	35.95	-23.1	8,864	-0.26%
2023/07/07	61	34.68	23	34.62	34.55	38	8,476	0.45%
2023/07/06	4	34.21	4	34.20	34.30	0	8,419	0.00%
2023/07/05	10	34.43	7	34.46	34.10	3	8,651	0.03%
2023/07/04	57.1	34.86	48.4	34.86	34.80	8.7	8,656	0.10%
2023/07/03	20.1	33.02	6	33.15	33.15	14.1	8,507	0.17%
2023/06/30	3.3	33.58	0	0.00	33.60	3.3	8,551	0.04%
2023/06/29	1	33.25	2	33.45	33.45	-1	8,708	-0.01%
2023/06/28	3	33.35	8.1	33.34	33.10	-5.1	8,881	-0.06%
2023/06/27	20	33.30	17.2	33.22	33.00	2.8	9,082	0.03%
2023/06/26	22.3	33.86	17	33.91	33.75	5.3	9,750	0.05%
2023/06/21	19	34.69	38	34.66	34.70	-19	10,072	-0.19%
2023/06/20	9.1	34.49	7	34.41	34.35	2.1	10,444	0.02%
2023/06/19	24.1	34.72	13	34.75	34.70	11.1	10,736	0.10%
2023/06/16	35	34.10	19	34.13	33.85	16	10,791	0.15%
2023/06/15	28.1	34.16	36.2	34.13	34.45	-8.1	10,765	-0.08%
2023/06/14	29.2	34.54	28	34.72	34.15	1.2	10,716	0.01%
2023/06/13	142.1	35.87	144	35.54	35.70	-1.9	10,514	-0.02%	大買/大賣/
2023/06/12	181	35.82	151.2	35.96	36.60	29.8	10,108	0.29%	大買/大賣/
2023/06/09	53	33.56	80.2	33.44	33.65	-27.2	9,367	-0.29%
2023/06/08	17.5	33.02	16	33.07	33.05	1.5	9,199	0.02%
2023/06/07	4	32.65	9	32.74	32.55	-5	9,125	-0.05%
2023/06/06	14	32.49	9	32.55	32.35	5	9,143	0.05%
2023/06/05	26.1	32.79	6	32.64	32.70	20.1	9,160	0.22%
2023/06/02	11.2	32.34	4	32.44	32.40	7.2	9,177	0.08%
2023/06/01	21	32.24	3	32.32	32.20	18	9,217	0.20%
2023/05/31	1	31.50	0	0.00	31.50	1	9,187	0.01%
2023/05/30	5	31.54	5	31.68	31.45	0	9,269	0.00%
2023/05/29	6.1	31.89	3	31.88	31.75	3.1	9,252	0.03%
2023/05/26	38.2	32.15	55	32.24	31.80	-16.8	9,253	-0.18%
2023/05/25	30	33.77	34	33.46	33.45	-4	9,196	-0.04%
2023/05/24	28.1	33.88	16.1	34.10	33.80	12	9,271	0.13%
2023/05/23	19.1	33.91	57	33.79	33.95	-37.9	9,935	-0.38%
2023/05/22	21	33.06	13.5	32.94	32.85	7.5	9,816	0.08%
2023/05/19	31	32.75	29	32.35	31.95	2	9,777	0.02%
2023/05/18	0	0.00	5	32.05	31.90	-5	9,613	-0.05%
2023/05/17	3	32.40	4	32.04	31.80	-1	9,588	-0.01%
2023/05/16	0	0.00	3	32.10	32.05	-3	9,615	-0.03%
2023/05/15	1	31.45	5	32.30	31.55	-4	9,625	-0.04%
2023/05/12	21	31.78	14	31.89	31.85	7	9,536	0.07%
2023/05/11	38.1	30.10	8	30.35	30.75	30.1	9,404	0.32%
2023/05/10	8	31.36	2	31.48	31.50	6	9,282	0.06%
2023/05/09	45	31.67	28	31.54	31.30	17	9,246	0.18%
2023/05/08	11.1	31.92	1	31.95	31.90	10.1	9,142	0.11%
2023/05/05	25	32.02	3	32.07	31.95	22	9,115	0.24%
2023/05/04	4	32.13	5.1	32.14	32.05	-1.1	9,076	-0.01%
2023/05/03	18	31.88	9	31.89	31.70	9	9,015	0.10%
2023/05/02	35.1	32.53	99	32.45	32.55	-63.9	8,912	-0.72%
2023/04/28	189	34.03	133	33.92	33.55	56	8,683	0.64%	大買/大賣/
2023/04/27	61	32.67	48	33.15	33.55	13	7,973	0.16%
2023/04/26	0	0.00	1.1	30.43	30.50	-1.1	7,584	-0.01%
2023/04/25	11	30.84	11	30.67	30.15	0	7,544	0.00%
2023/04/24	10.1	30.90	4	30.91	30.85	6.1	7,472	0.08%
2023/04/21	22	31.00	42	30.77	31.05	-20	7,428	-0.27%
2023/04/20	93	33.24	104	32.96	32.50	-11	7,205	-0.15%	大賣/
2023/04/19	27	32.78	11	32.68	32.45	16	6,840	0.23%
2023/04/18	12	32.40	16	32.45	32.05	-4	6,658	-0.06%
2023/04/17	4	31.93	9	31.90	31.75	-5	6,467	-0.08%
2023/04/14	15	31.77	7	31.52	31.80	8	6,403	0.12%
2023/04/13	2	31.43	65	31.45	31.40	-63	6,346	-0.99%
2023/04/12	3	32.03	17	32.01	31.85	-14	6,278	-0.22%
2023/04/11	15	31.85	15	31.91	31.70	0	6,218	0.00%
2023/04/10	132	32.09	68	32.15	31.55	64	6,138	1.04%	大買/
2023/04/07	4	31.31	15	31.01	31.25	-11	5,873	-0.19%
2023/04/06	10	31.47	8	31.23	31.45	2	5,794	0.03%
2023/03/31	14	31.64	19	31.63	31.65	-5	5,745	-0.09%
2023/03/30	38	31.41	40	31.46	31.50	-2	5,622	-0.04%
2023/03/29	55	30.95	57	31.10	30.85	-2	5,453	-0.04%
2023/03/28	44.2	30.07	59	30.17	30.20	-14.8	5,267	-0.28%
2023/03/27	221.3	32.56	163	32.32	30.90	58.3	5,054	1.15%	大買/大賣/
2023/03/24	66	32.00	75.1	32.26	33.00	-9.1	4,343	-0.21%
2023/03/23	89.1	31.13	174	31.07	30.00	-84.9	3,979	-2.13%	大賣/
2023/03/22	177.7	30.02	98	30.36	30.70	79.7	3,564	2.24%	大買/
2023/03/21	66	29.00	29	29.27	29.50	37	3,238	1.14%
2023/03/20	3	28.60	3	28.48	28.50	0	3,073	0.00%
2023/03/17	7	27.69	18	28.29	28.25	-11	3,055	-0.36%
2023/03/16	11	27.04	11	27.25	27.25	0	3,014	0.00%
2023/03/15	7	28.06	4	28.00	28.05	3	2,972	0.10%
2023/03/14	6	27.34	1	27.25	27.35	5	2,955	0.17%
2023/03/13	19	27.21	6	27.18	27.25	13	2,994	0.43%
2023/03/10	11	27.71	10	27.85	27.70	1	3,027	0.03%
2023/03/09	8	28.23	8	28.20	28.20	0	3,068	0.00%
2023/03/08	16	28.67	9	28.66	28.55	7	3,028	0.23%
2023/03/07	9	28.52	8	28.59	28.55	1	2,971	0.03%
2023/03/06	12	28.70	14	28.89	28.20	-2	2,891	-0.07%
2023/03/03	3	28.45	13	28.42	28.35	-10	2,762	-0.36%
2023/03/02	17	28.11	88	27.81	28.50	-71	2,677	-2.65%
2023/03/01	7	26.89	23	27.19	27.30	-16	2,587	-0.62%
2023/02/24	39	27.36	50	27.32	27.10	-11	2,553	-0.43%
2023/02/23	109	27.87	48.5	28.07	28.00	60.5	2,463	2.46%	大買/
2023/02/22	20	27.64	48.7	27.45	27.85	-28.7	2,354	-1.22%
2023/02/21	184.2	28.81	170	28.40	28.45	14.2	2,168	0.65%	大買/大賣/
2023/02/20	8	27.74	12	26.98	27.95	-4	1,394	-0.29%
2023/02/17	4	25.63	5	25.49	25.45	-1	1,249	-0.08%
2023/02/16	1	25.00	1	25.05	25.10	0	1,149	0.00%
2023/02/15	6	24.28	0	0.00	24.70	6	1,121	0.54%
2023/02/14	61	24.90	61	24.56	24.30	0	1,098	0.00%
2023/02/13	3	24.03	3	24.37	24.55	0	1,003	0.00%
2023/02/10	0	0.00	3	23.25	23.20	-3	950	-0.32%
2023/02/09	1	23.55	0.2	23.50	23.55	0.8	940	0.09%
2023/02/07	0	23.90	4	23.53	23.45	-4	931	-0.43%
2023/02/02	0	0.00	5	23.80	23.90	-5	921	-0.54%
2023/01/31	0	23.15	0	0.00	23.45	0	908	0.00%
2023/01/30	0	23.20	0	0.00	23.15	0	902	0.00%
2023/01/16	0	24.14	0	0.00	22.50	0	897	0.00%
2023/01/13	0	23.38	0	0.00	22.45	0	895	0.00%
2023/01/12	5	22.80	0	0.00	22.65	5	893	0.56%
2023/01/11	0	23.30	2	23.03	22.95	-2	890	-0.22%
2023/01/10	1	23.45	0	0.00	23.40	1	885	0.11%
2023/01/05	2	23.30	0	0.00	23.35	2	887	0.23%
2023/01/03	1	22.60	0	0.00	22.70	1	872	0.11%
2022/12/29	1	22.40	0	0.00	22.60	1	860	0.12%
2022/12/28	0	0.00	1	22.55	22.65	-1	852	-0.12%
2022/12/26	1	23.05	0	0.00	23.05	1	843	0.12%
2022/12/22	2	23.00	2	22.90	22.95	0	832	0.00%
2022/12/21	1	23.05	6	23.02	22.95	-5	829	-0.60%
2022/12/20	2	23.48	3	23.58	23.05	-1	818	-0.12%
2022/12/19	12	23.97	0	0.00	23.95	12	810	1.48%
2022/12/16	11	24.88	1	24.55	24.70	10	791	1.26%
2022/12/14	1	24.85	2	25.00	24.85	-1	751	-0.13%
2022/12/13	3	25.02	5	25.03	24.85	-2	741	-0.27%
2022/12/12	4	24.63	11	24.92	24.95	-7	723	-0.97%
2022/12/09	6	25.13	3	24.85	24.75	3	704	0.43%
2022/12/08	5	25.34	2	25.45	25.50	3	687	0.44%
2022/12/07	6	25.60	12	25.24	25.10	-6	669	-0.90%
2022/12/06	4.2	25.85	1	26.00	25.60	3.2	651	0.49%
2022/12/05	10	25.79	0	0.00	25.70	10	605	1.65%
2022/12/02	10	25.61	10	25.57	25.40	0	550	0.00%
2022/12/01	23	25.61	22	25.56	25.20	1	489	0.20%
2022/11/30	0	0.00	2	23.95	23.95	-2	381	-0.52%
2022/11/29	0	0.00	1	23.40	23.40	-1	365	-0.27%
2022/11/28	2	23.15	2	23.28	23.40	0	360	0.00%
2022/11/25	0	0.00	2	23.00	23.00	-2	357	-0.56%
2022/11/23	13	22.80	12	22.90	22.85	1	336	0.30%
2022/11/22	2	21.50	0	0.00	21.60	2	317	0.63%
2022/11/17	10	21.90	0	0.00	22.05	10	321	3.11%
2022/11/15	1	22.30	0	0.00	22.10	1	321	0.31%
2022/11/14	4	22.33	0	0.00	22.65	4	320	1.25%
2022/11/11	1	22.25	6	22.15	22.15	-5	336	-1.48%
2022/11/04	2	20.98	0	0.00	21.15	2	426	0.47%
2022/11/03	5	20.90	4	21.00	21.00	1	427	0.23%
2022/11/01	0	0.00	2	20.83	20.85	-2	442	-0.45%
2022/10/28	1	20.25	0	0.00	20.30	1	447	0.22%
2022/10/26	0	0.00	1	20.30	20.40	-1	450	-0.22%
2022/10/25	1	20.25	7	20.15	20.25	-6	453	-1.32%
2022/10/24	0	0.00	15	20.33	20.45	-15	457	-3.28%
2022/10/21	1	20.30	0	0.00	20.30	1	463	0.22%
2022/10/20	0	0.00	3.2	20.34	20.70	-3.2	467	-0.68%
2022/10/17	2	20.38	0	0.00	20.75	2	484	0.41%
2022/10/13	2	20.88	0	0.00	20.20	2	491	0.41%
2022/10/11	3	21.82	0	0.00	21.75	3	489	0.61%
2022/10/03	4	23.58	6	22.98	22.80	-2	505	-0.40%
2022/09/28	0	0.00	2	22.40	21.85	-2	496	-0.40%
2022/09/27	1	22.65	1	22.95	22.85	0	492	0.00%
2022/09/26	1	22.55	0	0.00	22.55	1	491	0.20%
2022/09/23	1	23.75	0	0.00	23.80	1	491	0.20%
2022/09/22	0	0.00	2	24.00	24.15	-2	490	-0.41%
2022/09/20	0	24.40	0	0.00	24.45	0	492	0.00%
2022/09/19	2	24.35	10	24.31	24.30	-8	494	-1.62%
2022/09/16	0	0.00	1	25.10	24.85	-1	494	-0.20%
2022/09/15	3	25.70	0	0.00	25.25	3	496	0.60%
2022/09/14	0	0.00	2	25.08	25.50	-2	495	-0.40%
2022/09/13	1	25.30	3	25.28	25.55	-2	494	-0.40%
2022/09/12	1	25.00	1	25.20	24.85	0	495	0.00%
2022/09/05	1	24.60	31	24.43	24.35	-30	500	-5.99%
2022/09/02	0	0.00	7	25.05	25.00	-7	500	-1.40%
2022/08/31	37	24.95	0	0.00	24.90	37	491	7.53%
2022/08/29	2	24.00	4	24.25	24.45	-2	493	-0.41%
2022/08/25	0	0.00	2	24.78	24.75	-2	485	-0.41%
2022/08/24	0	24.55	0	0.00	24.45	0	486	0.00%
2022/08/18	0.2	25.53	0	0.00	25.50	0.2	486	0.04%
2022/08/17	12	25.50	12	25.42	25.10	0	516	0.00%
2022/08/16	5	25.00	5	25.32	25.45	0	460	0.00%
2022/08/05	0	0.00	1	22.75	22.50	-1	448	-0.22%
2022/08/04	1	22.30	0	0.00	22.45	1	444	0.22%
2022/08/03	2	22.40	38	22.54	22.50	-36	443	-8.12%
2022/08/02	3	22.62	2	22.80	22.60	1	441	0.23%
2022/08/01	8	23.16	0	0.00	23.15	8	442	1.81%
2022/07/29	1	23.10	1	22.65	23.05	0	440	0.00%
2022/07/28	0	0.00	1	23.00	22.55	-1	436	-0.23%
2022/07/27	0	0.00	1	22.80	22.85	-1	433	-0.23%
2022/07/26	2	22.20	5	22.25	22.25	-3	429	-0.70%
2022/07/25	1	22.50	2	22.85	22.60	-1	423	-0.24%
2022/07/22	0	0.00	1	22.95	22.90	-1	422	-0.24%
2022/07/20	2	23.00	0	0.00	22.90	2	422	0.47%
2022/07/19	1	23.10	0	0.00	23.10	1	421	0.24%
2022/07/18	1	23.35	1	23.40	23.25	0	419	0.00%
2022/07/15	0	0.00	3	23.13	23.40	-3	418	-0.72%
2022/07/14	0	0.00	2	22.75	22.70	-2	413	-0.48%
2022/07/12	1	22.90	0	0.00	22.50	1	409	0.24%
2022/07/11	5	23.95	0	0.00	23.30	5	411	1.22%
2022/07/08	0	0.00	1	23.15	23.00	-1	410	-0.24%
2022/07/07	3	22.55	7	22.55	22.90	-4	414	-0.96%
2022/06/30	2	23.40	0	0.00	23.20	2	428	0.47%
2022/06/29	0	0.00	1	24.10	24.10	-1	428	-0.23%
2022/06/28	2	23.50	0	0.00	23.65	2	429	0.47%
2022/06/27	1	23.50	1	23.60	23.40	0	437	0.00%
2022/06/23	1	23.00	6	23.21	23.20	-5	467	-1.07%
2022/06/22	14	23.22	1	23.30	23.25	13	466	2.78%
2022/06/21	0	0.00	6	23.88	24.50	-6	462	-1.30%
2022/06/20	20	23.66	5	23.52	23.00	15	460	3.26%
2022/06/17	5	23.94	1	24.05	24.00	4	454	0.88%
2022/06/16	28	25.16	0	0.00	24.50	28	456	6.14%
2022/06/15	0	0.00	1	25.65	25.50	-1	455	-0.22%
2022/06/14	1	24.80	2	25.25	25.05	-1	459	-0.22%
2022/06/13	1	25.40	0	0.00	25.40	1	459	0.22%
2022/06/09	2	25.90	0	0.00	25.90	2	470	0.43%
2022/06/08	4	26.08	12	26.28	26.05	-8	476	-1.68%
2022/06/07	11	25.71	1	25.75	25.75	10	487	2.05%
2022/06/06	2	26.05	6	25.84	25.80	-4	494	-0.81%
2022/06/01	2	25.78	2	26.00	25.85	0	539	0.00%
2022/05/31	1	26.20	3	25.85	25.70	-2	553	-0.36%
2022/05/30	0	0.00	3	25.47	25.35	-3	565	-0.53%
2022/05/27	0	0.00	3	25.58	25.50	-3	572	-0.52%
2022/05/26	0	0.00	3	25.17	24.85	-3	583	-0.51%
2022/05/25	18	25.81	10	26.03	25.30	8	599	1.33%
2022/05/24	0	0.00	1	24.30	24.40	-1	599	-0.17%
2022/05/20	2	25.18	1	25.35	25.30	1	633	0.16%
2022/05/19	1	24.90	1	24.80	24.70	0	656	0.00%
2022/05/17	1	24.70	1	24.75	24.70	0	718	0.00%
2022/05/16	0	0.00	1	24.05	23.65	-1	724	-0.14%
2022/05/10	0	0.00	2	23.18	23.40	-2	840	-0.24%
2022/05/09	3	23.30	0	0.00	22.80	3	906	0.33%
2022/05/06	0	24.00	0	0.00	24.30	0	980	0.00%
2022/04/29	0	0.00	2	23.10	23.10	-2	1,076	-0.19%
2022/04/27	1	21.95	0	0.00	22.35	1	1,149	0.09%
2022/04/25	2	23.30	0	0.00	23.30	2	1,293	0.15%
2022/04/22	1	24.35	0	0.00	24.45	1	1,366	0.07%
2022/04/20	0	0.00	2	24.35	24.35	-2	1,521	-0.13%
2022/04/19	10	24.25	0	0.00	24.20	10	1,673	0.60%
2022/04/18	8	24.16	0	0.00	24.20	8	2,391	0.33%
2022/04/15	1	24.60	1	24.25	24.65	0	2,718	0.00%
2022/04/13	0	0.00	1	24.75	24.80	-1	2,804	-0.04%
2022/04/12	4	24.46	2	24.48	24.25	2	2,807	0.07%
2022/04/11	22	24.98	0	0.00	24.65	22	2,808	0.78%
2022/04/08	1	25.80	0	0.00	25.70	1	2,804	0.04%
2022/04/07	2	25.68	0	0.00	25.70	2	2,811	0.07%
2022/04/06	2	26.03	0	0.00	26.05	2	2,839	0.07%
2022/04/01	1	26.15	0	0.00	26.15	1	2,847	0.04%
2022/03/31	0	27.90	0	0.00	26.25	0	2,873	0.00%
2022/03/30	1	26.50	0	0.00	26.65	1	2,879	0.03%
2022/03/29	2	27.25	1	27.15	26.55	1	2,880	0.03%
2022/03/25	0	0.00	1	26.20	26.20	-1	2,857	-0.03%
2022/03/23	5	26.83	0	0.00	26.70	5	2,880	0.17%
2022/03/22	1	26.50	0	0.00	26.65	1	2,894	0.03%
2022/03/21	0	0.00	1	26.80	26.65	-1	2,897	-0.03%
2022/03/18	2	26.65	0	0.00	26.75	2	2,899	0.07%
2022/03/17	2	26.45	0	0.00	26.60	2	2,901	0.07%
2022/03/16	0	0.00	1	26.00	26.00	-1	2,903	-0.03%
2022/03/15	1	25.60	0	0.00	25.75	1	2,912	0.03%
2022/03/10	1	26.30	0	0.00	26.15	1	2,983	0.03%
2022/03/08	1	25.85	7	25.98	25.75	-6	2,968	-0.20%
2022/03/07	2	26.60	21	26.75	26.50	-19	2,956	-0.64%
2022/03/04	2	27.90	0	0.00	27.85	2	2,932	0.07%
2022/03/03	0	0.00	4	28.58	28.35	-4	2,925	-0.14%
2022/03/02	0	0.00	4	28.85	28.75	-4	2,923	-0.14%
2022/03/01	6	28.93	0	0.00	29.25	6	2,917	0.21%
2022/02/25	10	28.63	11	28.82	28.70	-1	2,907	-0.03%
2022/02/24	18	28.08	28	28.67	27.50	-10	2,893	-0.35%
2022/02/23	11	29.42	5.1	29.54	29.45	6	2,849	0.21%
2022/02/22	17	29.49	15.3	29.64	29.55	1.8	2,851	0.06%
2022/02/21	1	29.65	77	30.50	30.30	-76	2,841	-2.67%
2022/02/18	23	30.13	12	29.65	30.00	11	2,814	0.39%
2022/02/17	8	29.68	6	29.98	29.65	2	2,799	0.07%
2022/02/16	0	0.00	10	29.05	29.00	-10	2,766	-0.36%
2022/02/15	0	0.00	2	29.15	28.35	-2	2,754	-0.07%
2022/02/14	1	28.90	9	29.19	28.85	-8	2,739	-0.29%
2022/02/11	6	30.19	0	0.00	29.70	6	2,728	0.22%
2022/02/10	10	29.95	10	29.98	29.85	0	2,704	0.00%
2022/02/09	12	30.73	26	30.91	31.05	-14	2,666	-0.53%
2022/02/08	28	30.30	23.4	30.03	30.45	4.6	2,641	0.17%
2022/02/07	6.7	29.00	6	29.45	29.50	0.7	2,573	0.03%
2022/01/26	0	0.00	5	27.58	27.30	-5	2,547	-0.20%
2022/01/25	5	28.20	4	27.78	27.70	1	2,613	0.04%
2022/01/24	4	27.54	12	27.45	27.70	-8	2,639	-0.30%
2022/01/21	13	28.90	11	28.55	28.20	2	2,658	0.08%
2022/01/20	9	29.51	17	29.41	29.30	-8	2,699	-0.30%
2022/01/19	6	29.05	18	28.95	29.00	-12	2,689	-0.45%
2022/01/18	54	29.84	50	29.88	29.50	4	2,708	0.15%
2022/01/17	18	29.39	54	29.19	29.85	-36	2,613	-1.38%
2022/01/14	20	27.53	5	27.84	27.80	15	2,553	0.59%
2022/01/13	56	28.82	25.3	28.47	28.45	30.7	2,513	1.22%
2022/01/12	47	29.95	46	29.98	29.65	1	2,415	0.04%
2022/01/11	164.3	31.66	216.4	31.84	29.90	-52.1	2,276	-2.29%	大買/大賣/
2022/01/10	139.4	29.54	164	30.00	30.45	-24.6	1,563	-1.57%	大買/大賣/
2022/01/07	37	28.18	27	28.45	28.95	10	1,239	0.81%
2022/01/06	1	26.80	2	26.90	26.90	-1	1,165	-0.09%
2022/01/04	1	27.55	0	0.00	27.45	1	1,197	0.08%
2022/01/03	0	0.00	5	27.49	27.50	-5	1,220	-0.41%
2021/12/30	4	27.78	5	27.75	27.60	-1	1,253	-0.08%
2021/12/29	10	28.00	4	28.04	28.00	6	1,350	0.44%
2021/12/28	1	27.50	0	0.00	27.35	1	1,375	0.07%
2021/12/27	11	28.00	12	27.83	27.70	-1	1,388	-0.07%
2021/12/24	1	27.25	0	0.00	27.35	1	1,387	0.07%
2021/12/23	1	27.30	3	27.30	27.40	-2	1,403	-0.14%
2021/12/21	2	27.15	0	0.00	27.10	2	1,479	0.14%
2021/12/20	0	0.00	12	27.20	27.25	-12	1,528	-0.78%
2021/12/17	5	26.73	41	27.05	26.85	-36	1,666	-2.16%
2021/12/16	2	27.25	6	27.33	27.20	-4	1,788	-0.22%
2021/12/15	2	26.40	0	0.00	26.80	2	1,839	0.11%
2021/12/14	16	26.62	6	26.98	26.50	10	1,970	0.51%
2021/12/13	3	26.78	3	26.78	27.20	0	1,987	0.00%
2021/12/10	10	26.42	0	0.00	27.05	10	2,005	0.50%
2021/12/09	27	27.04	6	27.12	26.90	21	2,011	1.04%
2021/12/08	5	27.47	1	27.50	27.20	4	2,000	0.20%
2021/12/07	5	27.72	3	28.10	27.35	2	1,982	0.10%
2021/12/06	4	26.05	0	0.00	26.15	4	1,920	0.21%
2021/11/29	7	25.10	5	24.63	25.10	2	1,915	0.10%
2021/11/26	1	25.50	2	25.50	25.50	-1	1,909	-0.05%
2021/11/25	55	26.53	0	0.00	26.35	55	1,896	2.90%
2021/11/24	35	26.50	0	0.00	26.35	35	1,895	1.85%
2021/11/23	1	26.50	1	26.40	26.40	0	1,893	0.00%
2021/11/22	1	26.60	0	0.00	26.85	1	1,906	0.05%
2021/11/19	3	26.67	0	0.00	26.75	3	1,931	0.16%
2021/11/18	4	27.29	10	27.60	27.20	-6	1,920	-0.31%
2021/11/17	1	27.15	3	27.25	27.05	-2	1,904	-0.10%
2021/11/16	3	27.10	1	27.10	27.25	2	1,900	0.11%
2021/11/15	10	26.81	11	26.79	26.90	-1	1,887	-0.05%
2021/11/12	1	26.25	0	0.00	26.35	1	1,892	0.05%
2021/11/11	0	0.00	1.2	26.52	26.50	-1.2	1,889	-0.06%
2021/11/10	2	26.30	1	26.30	26.35	1	1,893	0.05%
2021/11/09	2	26.60	0	0.00	26.50	2	1,895	0.11%
2021/11/08	6	26.28	2	26.40	26.35	4	1,888	0.21%
2021/11/05	10	26.32	5	26.46	26.45	5	1,887	0.26%
2021/11/04	6	27.50	0	0.00	27.30	6	1,854	0.32%
2021/11/03	5	27.60	6	27.52	27.40	-1	1,851	-0.05%
2021/11/02	16	28.03	14	28.02	27.25	2	1,845	0.11%
2021/11/01	10	29.39	19	29.27	29.30	-9	1,770	-0.51%
2021/10/29	2	28.75	3	28.80	29.00	-1	1,733	-0.06%
2021/10/28	16	28.82	8	29.07	28.85	8	1,696	0.47%
2021/10/27	0	0.00	12	27.85	28.45	-12	1,627	-0.74%
2021/10/26	17	28.19	5	28.04	27.65	12	1,600	0.75%
2021/10/25	2	26.85	3	26.90	27.25	-1	1,551	-0.06%
2021/10/22	6	26.36	0	0.00	25.95	6	1,534	0.39%
2021/10/20	2	26.80	0	0.00	26.95	2	1,529	0.13%
2021/10/19	3	27.20	3	26.95	26.80	0	1,537	0.00%
2021/10/15	2	26.58	3	26.57	26.60	-1	1,544	-0.06%
2021/10/14	0	0.00	1.1	27.04	26.15	-1.1	1,547	-0.07%
2021/10/13	0	0.00	1	27.20	27.05	-1	1,534	-0.07%
2021/10/12	0.1	27.45	0	0.00	27.25	0.1	1,527	0.01%
2021/10/08	0	0.00	5	28.42	28.20	-5	1,513	-0.33%
2021/10/07	9	28.38	11	28.21	28.20	-2	1,497	-0.13%
2021/10/06	0	0.00	2	29.45	28.40	-2	1,484	-0.13%
2021/10/05	8.2	28.05	6	28.20	28.50	2.2	1,390	0.16%
2021/10/04	1	25.90	3	26.30	26.70	-2	1,348	-0.15%
2021/10/01	3	27.12	7	26.73	26.60	-4	1,334	-0.30%
2021/09/30	4	27.99	2	27.83	27.90	2	1,329	0.15%
2021/09/29	3	28.08	4	28.21	28.05	-1	1,319	-0.08%
2021/09/28	5	26.96	7	27.17	27.25	-2	1,282	-0.16%
2021/09/27	5	28.54	17	28.54	28.25	-12	1,254	-0.96%
2021/09/24	15	29.70	8	29.63	29.45	7	1,212	0.58%
2021/09/23	23	28.20	21	28.65	28.95	2	1,060	0.19%
2021/09/22	77	27.46	78	26.58	27.85	-1	945	-0.11%
2021/09/17	42	27.02	40	26.77	26.40	2	889	0.22%
2021/09/16	6	24.98	5	24.76	25.40	1	787	0.13%
2021/09/15	16	24.54	10	24.64	24.65	6	813	0.74%
2021/09/14	5	24.26	3	23.75	23.90	2	806	0.25%
2021/09/13	1	23.30	0	0.00	23.30	1	802	0.12%
2021/09/10	4	23.11	0	0.00	23.00	4	810	0.49%
2021/09/09	0	0.00	1	23.20	23.10	-1	816	-0.12%
2021/09/08	2	23.30	1	23.05	22.75	1	820	0.12%
2021/09/06	0	0.00	8	23.99	23.60	-8	827	-0.97%
2021/09/03	0	0.00	1	24.15	24.25	-1	821	-0.12%
2021/09/02	1	24.50	0	0.00	24.00	1	832	0.12%
2021/08/30	1	23.90	1	23.75	23.80	0	848	0.00%
2021/08/26	1	24.15	0	24.30	24.00	1	857	0.11%
2021/08/25	0	0.00	1	23.60	24.75	-1	852	-0.12%
2021/08/20	2	21.85	0	0.00	21.80	2	872	0.23%
2021/08/19	20	21.80	4	21.96	21.80	16	876	1.83%
2021/08/18	20	22.50	5	21.84	22.50	15	878	1.71%
2021/08/17	59	22.77	3	22.90	22.50	56	878	6.38%
2021/08/16	2	22.73	4	22.50	22.70	-2	885	-0.23%
2021/08/13	1	24.00	5	24.18	23.75	-4	884	-0.45%
2021/08/12	5	24.50	0	0.00	24.50	5	902	0.55%
2021/08/05	1	26.60	0	0.00	26.60	1	1,070	0.09%
2021/08/04	0	0.00	1	26.80	26.80	-1	1,146	-0.09%
2021/08/02	1	26.60	1	26.65	26.70	0	1,303	0.00%
2021/07/30	1	26.30	1	26.85	26.45	0	1,347	0.00%
2021/07/28	1	26.50	1	26.65	26.45	0	1,507	0.00%
2021/07/26	6	26.80	7	27.04	27.10	-1	1,585	-0.06%
2021/07/23	2	27.25	40	27.13	27.00	-38	1,783	-2.13%
2021/07/22	0	0.00	1	26.75	26.70	-1	1,929	-0.05%
2021/07/21	1	26.15	1	25.75	25.40	0	1,934	0.00%
2021/07/20	1	26.15	4	26.14	26.10	-3	1,950	-0.15%
2021/07/19	9	26.63	3	26.60	26.55	6	1,955	0.31%
2021/07/16	1	26.80	0	0.00	26.85	1	1,987	0.05%
2021/07/15	30	26.50	0	0.00	26.50	30	1,992	1.51%
2021/07/14	1	26.25	0	0.00	26.50	1	1,996	0.05%
2021/07/13	5	27.17	0	0.00	26.95	5	1,999	0.25%
2021/07/12	1	27.55	4	27.34	27.55	-3	1,986	-0.15%
2021/07/09	4	27.04	1	26.95	27.00	3	1,980	0.15%
2021/07/08	1	27.70	1	27.70	27.60	0	2,000	0.00%
2021/07/07	1	28.25	3	28.43	27.85	-2	2,021	-0.10%
2021/07/06	7	28.76	1	29.05	28.70	6	2,027	0.30%
2021/07/05	0	0.00	4	29.29	29.30	-4	2,067	-0.19%
2021/07/02	2	28.40	0	0.00	28.40	2	2,133	0.09%
2021/07/01	0	0.00	2	27.95	27.90	-2	2,163	-0.09%
2021/06/30	1	28.30	2	28.30	28.25	-1	2,166	-0.05%
2021/06/29	6	28.25	3	28.35	28.20	3	2,179	0.14%
2021/06/25	8	30.04	0	0.00	29.35	8	2,244	0.36%
2021/06/24	1	30.05	13	29.42	30.00	-12	2,231	-0.54%
2021/06/22	1	28.05	3	27.80	28.20	-2	2,206	-0.09%
2021/06/21	1	27.90	0	0.00	27.75	1	2,262	0.04%
2021/06/17	0	0.00	0.1	28.40	29.05	-0.1	2,286	0.00%
2021/06/16	0	0.00	1	28.80	28.60	-1	2,307	-0.04%
2021/06/15	2	29.10	1	29.10	28.95	1	2,319	0.04%
2021/06/11	1	28.60	0	0.00	28.50	1	2,328	0.04%
2021/06/10	1	28.45	6	29.03	28.65	-5	2,338	-0.21%
2021/06/09	2	28.73	0	0.00	28.60	2	2,365	0.08%
2021/06/08	1	28.10	0	0.00	28.30	1	2,390	0.04%
2021/06/07	1	28.20	0	0.00	27.90	1	2,407	0.04%
2021/06/04	0	0.00	2	28.30	28.15	-2	2,411	-0.08%
2021/06/03	4	28.50	1	28.45	28.40	3	2,424	0.12%
2021/06/02	10	28.65	2	28.90	28.90	8	2,431	0.33%
2021/06/01	7.1	28.98	6	28.79	29.10	1.1	2,423	0.05%
2021/05/31	3	28.12	3	28.07	28.30	0	2,415	0.00%
2021/05/28	4	27.30	1	27.15	27.70	3	2,412	0.12%
2021/05/27	4	26.28	0	0.00	26.70	4	2,425	0.16%
2021/05/26	6	26.40	1	26.55	26.50	5	2,435	0.21%
2021/05/25	7	26.05	6	26.58	26.35	1	2,446	0.04%
2021/05/24	1	24.75	9	25.47	25.55	-8	2,454	-0.33%
2021/05/20	11	24.87	6	24.40	24.40	5	2,528	0.20%
2021/05/19	5	24.75	14	25.43	25.60	-9	2,552	-0.35%
2021/05/18	13	24.15	7	24.10	24.20	6	2,547	0.24%
2021/05/17	4	22.53	25	22.16	22.05	-21	2,533	-0.83%
2021/05/14	4	24.90	2	25.05	24.50	2	2,512	0.08%
2021/05/13	9	25.49	4	25.13	25.00	5	2,502	0.20%
2021/05/12	5	28.49	3	29.63	27.00	2	2,466	0.08%
2021/05/11	22	32.17	12	30.06	29.80	10	2,403	0.42%
2021/05/10	9	32.98	58	33.06	33.00	-49	2,334	-2.10%
2021/05/07	14	32.24	1	32.40	32.35	13	2,288	0.57%
2021/05/06	11	32.69	10	32.82	32.75	1	2,269	0.04%
2021/05/05	15	32.71	9	32.39	32.20	6	2,249	0.27%
2021/05/04	4	30.93	6	31.33	30.75	-2	2,187	-0.09%
2021/05/03	3	31.95	4	31.96	32.00	-1	2,166	-0.05%
2021/04/29	33	33.18	78	33.22	32.45	-45	2,147	-2.10%
2021/04/28	89	32.29	9	32.39	32.35	80	1,969	4.06%
2021/04/26	5	30.36	2	30.45	30.20	3	1,989	0.15%
2021/04/22	11	31.51	1	30.60	30.40	10	2,017	0.50%
2021/04/21	0	0.00	45	31.16	31.25	-45	2,021	-2.23%
2021/04/20	5	31.10	36	31.11	31.20	-31	2,040	-1.52%
2021/04/19	0	0.00	8	30.64	30.95	-8	2,095	-0.38%
2021/04/16	8	30.99	4	30.98	30.85	4	2,233	0.18%
2021/04/15	0	0.00	5	30.75	30.80	-5	2,293	-0.22%
2021/04/14	5	30.28	6	30.22	30.65	-1	2,343	-0.04%
2021/04/13	1	31.00	5	31.15	30.80	-4	2,460	-0.16%
2021/04/12	0	0.00	18	31.81	31.65	-18	2,986	-0.60%
2021/04/09	12	32.49	7.2	32.15	32.10	4.8	3,237	0.15%
2021/04/08	28	32.45	19	32.42	32.60	9	3,241	0.28%
2021/04/07	3	31.70	11	31.60	31.65	-8	3,187	-0.25%
2021/04/06	1	31.05	0	0.00	31.10	1	3,183	0.03%
2021/04/01	1	31.00	0	0.00	31.00	1	3,244	0.03%
2021/03/31	3.1	31.25	8	31.33	31.05	-4.9	3,274	-0.15%
2021/03/30	10.1	30.55	6	30.73	30.55	4.1	3,253	0.12%
2021/03/29	2.1	31.28	0	0.00	31.00	2.1	3,253	0.06%
2021/03/26	1	31.35	19	31.41	31.35	-18	3,271	-0.55%
2021/03/25	5	31.46	3	31.40	31.10	2	3,316	0.06%
2021/03/24	32	31.80	7	31.77	31.75	25	3,327	0.75%
2021/03/23	1	30.50	2	30.15	30.20	-1	3,308	-0.03%
2021/03/22	4	30.45	4	30.48	30.45	0	3,330	0.00%
2021/03/19	12	30.85	1	31.10	30.85	11	3,367	0.33%
2021/03/17	1	31.50	8	31.52	31.35	-7	3,430	-0.20%
2021/03/15	16	31.43	0	0.00	31.40	16	3,528	0.45%
2021/03/12	4	31.85	5	31.80	31.75	-1	3,571	-0.03%
2021/03/11	3	31.00	4	30.95	30.95	-1	3,633	-0.03%
2021/03/10	2	30.40	7	30.26	30.10	-5	3,717	-0.13%
2021/03/09	0	0.00	1	29.65	29.80	-1	3,754	-0.03%
2021/03/08	7	30.29	3	30.65	30.05	4	3,825	0.10%
2021/03/05	21	30.48	1	30.45	30.50	20	3,857	0.52%
2021/03/04	0	0.00	5	30.87	30.85	-5	3,957	-0.13%
2021/03/03	2	30.88	2	30.88	31.15	0	4,026	0.00%
2021/03/02	6	31.35	13	31.18	30.80	-7	4,157	-0.17%
2021/02/26	1	31.75	2	31.90	31.80	-1	4,362	-0.02%
2021/02/25	3	32.28	2	33.00	32.30	1	4,405	0.02%
2021/02/24	1	32.55	14	32.48	32.30	-13	4,490	-0.29%
2021/02/23	17	32.42	6	32.47	32.30	11	4,507	0.24%
2021/02/22	13	32.91	5	32.83	33.00	8	4,571	0.17%
2021/02/19	14	32.15	3	32.23	32.35	11	4,620	0.24%
2021/02/18	17	31.39	9	31.34	31.40	8	4,855	0.16%
2021/02/17	2	31.35	1	31.05	31.20	1	4,853	0.02%
2021/02/05	0	0.00	1	30.95	31.15	-1	4,862	-0.02%
2021/02/04	0	0.00	1	31.50	31.10	-1	4,880	-0.02%
2021/02/03	8	31.89	7	31.82	31.40	1	4,897	0.02%
2021/02/02	1	31.40	1	31.45	31.50	0	4,941	0.00%
2021/02/01	3	30.90	3	30.65	30.90	0	5,005	0.00%
2021/01/29	10	31.25	9	32.04	31.25	1	5,077	0.02%
2021/01/28	11	32.24	9	32.39	32.20	2	5,115	0.04%
2021/01/27	6	32.58	3	32.67	32.65	3	5,139	0.06%
2021/01/26	0	0.00	1	31.55	31.55	-1	5,131	-0.02%
2021/01/25	5	31.25	5.3	31.54	31.90	-0.3	5,157	-0.01%
2021/01/22	3	31.75	14	31.72	31.70	-11	5,196	-0.21%
2021/01/21	14	31.81	11	32.30	31.95	3	5,222	0.06%
2021/01/20	15.3	32.79	2.4	32.53	32.00	12.9	5,243	0.25%
2021/01/19	42	33.59	37	33.66	33.40	5	5,227	0.10%
2021/01/18	1	32.00	3	32.58	33.05	-2	5,155	-0.04%
2021/01/15	1	33.00	0	0.00	32.70	1	5,157	0.02%
2021/01/14	1.2	33.65	8	33.72	33.60	-6.8	5,203	-0.13%
2021/01/13	8	33.06	0	0.00	33.05	8	5,224	0.15%
2021/01/12	15	33.51	8	33.58	32.70	7	5,287	0.13%
2021/01/11	5.2	33.41	12	33.04	34.55	-6.8	5,276	-0.13%
2021/01/08	9	34.00	18	34.10	33.45	-9	5,236	-0.17%
2021/01/07	7	33.71	4	33.85	33.60	3	5,519	0.05%
2021/01/06	28	34.43	48	34.75	34.00	-20	5,584	-0.36%
2021/01/05	121	36.14	186	36.31	35.50	-65	5,538	-1.17%	大買/大賣/
2021/01/04	127	35.00	134	34.95	35.10	-7	5,155	-0.14%	大買/大賣/
2020/12/31	1	32.75	16	32.48	32.55	-15	5,241	-0.29%
2020/12/30	0	0.00	52	32.40	32.25	-52	5,240	-0.99%
2020/12/29	6	32.20	5	31.94	31.80	1	5,315	0.02%
2020/12/28	13	32.55	0	0.00	32.55	13	5,406	0.24%
2020/12/25	10	32.02	0	0.00	32.30	10	5,451	0.18%
2020/12/24	2	31.55	4	31.61	31.70	-2	5,616	-0.04%
2020/12/23	3	30.78	7	31.02	30.90	-4	5,798	-0.07%
2020/12/22	5	31.43	8	31.36	30.75	-3	6,489	-0.05%
2020/12/21	14	30.20	11	30.46	30.75	3	7,875	0.04%
2020/12/18	19	30.96	9	31.03	30.75	10	8,040	0.12%
2020/12/17	15	31.53	18	31.24	31.30	-3	8,166	-0.04%
2020/12/16	24	32.30	26	31.99	31.80	-2	8,317	-0.02%
2020/12/15	14	31.74	10	32.07	31.70	4	8,493	0.05%
2020/12/14	12	32.89	2	32.50	32.80	10	9,260	0.11%
2020/12/11	13	32.26	2	32.35	31.85	11	9,491	0.12%
2020/12/10	7	32.59	6	32.72	32.55	1	9,513	0.01%
2020/12/09	22	33.40	13	33.76	33.20	9	9,508	0.09%
2020/12/08	16	34.37	15	34.34	33.75	1	9,546	0.01%
2020/12/07	27	33.44	36	33.64	33.75	-9	9,581	-0.09%
2020/12/04	18	33.59	53	33.82	33.30	-35	9,574	-0.37%
2020/12/03	11	34.85	4	34.48	34.30	7	9,555	0.07%
2020/12/02	51	35.07	26	35.06	34.80	25	9,654	0.26%
2020/12/01	17	34.83	23	35.24	34.90	-6	9,745	-0.06%
2020/11/30	26	35.37	13	35.83	35.15	13	10,142	0.13%
2020/11/27	24	35.25	1	35.10	35.35	23	10,433	0.22%
2020/11/26	31	35.63	19	35.51	35.55	12	10,637	0.11%
2020/11/25	50	36.01	47	35.45	34.65	3	11,223	0.03%
2020/11/24	10	35.21	13	35.24	34.80	-3	11,433	-0.03%
2020/11/23	17	35.22	17	35.00	34.85	0	11,559	0.00%
2020/11/20	5	34.66	2	34.40	34.40	3	11,817	0.03%
2020/11/19	15	34.77	16	34.95	34.35	-1	12,115	-0.01%
2020/11/18	31	35.00	23	34.98	34.85	8	12,123	0.07%
2020/11/17	51	34.74	43	34.72	35.40	8	12,077	0.07%
2020/11/16	5	33.53	6	34.00	33.55	-1	11,872	-0.01%
2020/11/13	7	33.72	8	33.77	34.00	-1	11,866	-0.01%
2020/11/12	6	33.56	3	33.55	33.15	3	11,859	0.03%
2020/11/11	1	33.85	3	34.35	33.85	-2	11,853	-0.02%
2020/11/10	23	34.28	24	33.99	33.90	-1	11,838	-0.01%
2020/11/09	16	34.98	29	35.15	35.00	-13	11,793	-0.11%
2020/11/06	20	34.98	53	34.80	34.95	-33	11,730	-0.28%
2020/11/05	9	34.39	11	34.48	34.40	-2	11,680	-0.02%
2020/11/04	42	33.70	5	33.44	33.50	37	11,687	0.32%
2020/11/03	21	32.66	13	33.26	33.25	8	11,720	0.07%
2020/11/02	11	31.93	20	32.31	31.90	-9	11,709	-0.08%
2020/10/30	17	33.90	15	33.27	32.95	2	11,806	0.02%
2020/10/29	15	33.44	34	33.38	33.70	-19	11,807	-0.16%
2020/10/28	12	34.52	17	34.11	34.10	-5	11,760	-0.04%
2020/10/27	5	34.35	9	34.32	34.15	-4	11,771	-0.03%
2020/10/26	30	35.19	22	35.32	34.70	8	11,780	0.07%
2020/10/23	6	34.56	22	34.62	34.50	-16	11,716	-0.14%
2020/10/22	15	34.46	22	34.51	34.55	-7	11,704	-0.06%
2020/10/21	41	35.47	27	35.62	35.25	14	11,645	0.12%
2020/10/20	12	35.75	30	36.30	35.40	-18	11,631	-0.15%
2020/10/19	16	35.35	5	35.52	35.30	11	11,564	0.10%
2020/10/16	51	35.62	3	35.55	35.40	48	11,550	0.42%
2020/10/15	128	36.64	105	36.60	36.20	23	11,471	0.20%	大買/大賣/
2020/10/14	7	35.01	23	34.96	35.10	-16	11,141	-0.14%
2020/10/13	4	33.86	3	33.85	33.85	1	11,046	0.01%
2020/10/12	19	34.79	19	34.75	34.60	0	10,961	0.00%
2020/10/08	69	36.12	94	36.43	36.00	-25	10,840	-0.23%
2020/10/07	5	34.70	1	35.00	34.70	4	10,497	0.04%
2020/10/06	7	34.86	3	35.05	34.70	4	10,472	0.04%
2020/10/05	76	35.28	88	34.79	34.95	-12	10,404	-0.12%
2020/09/30	17	34.26	10	34.33	34.95	7	10,342	0.07%
2020/09/29	55	35.51	38	34.93	34.15	17	10,290	0.17%
2020/09/28	105	35.35	57	35.28	34.50	48	10,230	0.47%	大買/
2020/09/25	206	36.70	193	37.10	35.15	13	10,158	0.13%	大買/大賣/
2020/09/24	588	37.81	868	38.02	39.00	-280	9,480	-2.95%	大買/大賣/鉅額交易
2020/09/23	99	35.65	42	36.26	36.65	57	8,066	0.71%
2020/09/22	12	33.44	10	33.75	33.35	2	7,863	0.03%
2020/09/21	40	34.95	72	34.83	34.30	-32	7,708	-0.42%
2020/09/18	38	34.59	127	34.59	34.20	-89	7,523	-1.18%	大賣/
2020/09/17	121	34.31	126	34.27	34.25	-5	7,327	-0.07%	大買/大賣/
2020/09/16	21	31.97	42	32.27	33.25	-21	6,526	-0.32%
2020/09/15	16	30.33	1	30.35	30.25	15	6,266	0.24%
2020/09/14	2	29.90	3	30.17	30.60	-1	6,261	-0.02%
2020/09/11	6	29.58	16	29.27	29.45	-10	6,229	-0.16%
2020/09/10	58	31.15	21	30.99	30.20	37	6,137	0.60%
2020/09/09	13	31.36	17	30.97	31.50	-4	6,039	-0.07%
2020/09/08	48	31.66	18	31.97	31.45	30	5,967	0.50%
2020/09/07	15	32.13	19	32.06	31.90	-4	5,899	-0.07%
2020/09/04	54	32.94	26	33.19	33.10	28	5,778	0.48%
2020/09/03	93	34.06	41	34.19	33.90	52	5,632	0.92%
2020/09/02	38	33.04	29	33.03	33.90	9	5,256	0.17%
2020/09/01	46	32.47	27	32.41	31.90	19	4,900	0.39%
2020/08/31	170	33.39	85	33.51	33.10	85	4,636	1.83%	大買/
2020/08/28	36	30.78	52	31.09	31.80	-16	3,954	-0.40%
2020/08/27	54	28.92	40	28.60	28.95	14	3,557	0.39%
2020/08/26	74	28.54	66	28.32	28.70	8	3,395	0.24%
2020/08/25	62	27.26	56	27.63	28.00	6	3,050	0.20%
2020/08/24	18	26.14	17	25.94	25.75	1	2,763	0.04%
2020/08/21	11	24.87	6	24.43	25.30	5	2,765	0.18%
2020/08/20	6	23.25	26	23.13	23.00	-20	2,800	-0.71%
2020/08/19	0	0.00	2	25.05	25.15	-2	2,762	-0.07%
2020/08/18	16	25.58	0	0.00	25.55	16	2,780	0.58%
2020/08/17	27	25.89	12	25.56	25.80	15	2,772	0.54%
2020/08/14	1	25.50	0	0.00	25.40	1	2,761	0.04%
2020/08/13	12	25.76	1	25.80	25.65	11	2,766	0.40%
2020/08/11	7	25.71	0	0.00	25.35	7	2,783	0.25%
2020/08/10	4	26.50	5	26.39	26.05	-1	2,757	-0.04%
2020/08/07	2	26.45	1	26.85	26.85	1	2,698	0.04%
2020/08/06	6	26.12	0	0.00	25.65	6	2,630	0.23%
2020/08/05	7	26.69	3	26.68	26.25	4	2,615	0.15%
2020/08/04	5	26.06	4	26.18	26.25	1	2,523	0.04%
2020/07/31	0	0.00	3	25.70	25.50	-3	2,510	-0.12%
2020/07/30	0	0.00	12	25.37	26.25	-12	2,482	-0.48%
2020/07/28	8	24.64	0	0.00	24.45	8	2,585	0.31%
2020/07/27	1	24.95	1	25.10	24.90	0	2,606	0.00%
2020/07/23	2	25.80	4	25.85	25.85	-2	2,632	-0.08%
2020/07/22	18	25.77	0	0.00	25.80	18	2,756	0.65%
2020/07/21	0	0.00	1	25.75	25.70	-1	2,739	-0.04%
2020/07/20	1	24.55	5	24.65	24.70	-4	2,738	-0.15%
2020/07/17	15	25.12	1	25.85	24.55	14	2,740	0.51%
2020/07/16	12	25.38	6	25.33	25.55	6	2,752	0.22%
2020/07/15	4	25.95	10	25.47	25.20	-6	2,750	-0.22%
2020/07/14	2	25.08	4	25.10	24.90	-2	2,763	-0.07%
2020/07/13	6	26.03	0	0.00	25.55	6	2,766	0.22%
2020/07/10	0	0.00	1	25.30	25.20	-1	2,815	-0.04%
2020/07/09	5	26.52	23	26.48	25.75	-18	2,817	-0.64%
2020/07/08	4	26.40	4	26.29	26.60	0	2,798	0.00%
2020/07/07	45	26.58	43	26.05	25.85	2	2,811	0.07%
2020/07/06	69	24.56	86	24.71	25.30	-17	2,715	-0.63%
2020/07/03	1	22.75	0	0.00	23.00	1	2,644	0.04%
2020/07/02	1	22.55	1	22.50	22.55	0	2,686	0.00%
2020/07/01	11	22.76	1	22.45	22.35	10	2,708	0.37%
2020/06/29	5	21.78	1	21.80	21.70	4	2,763	0.14%
2020/06/23	0	0.00	8	22.34	22.65	-8	2,798	-0.29%
2020/06/22	1	22.55	0	0.00	22.40	1	2,808	0.04%
2020/06/19	7	22.74	0	0.00	22.40	7	2,830	0.25%
2020/06/18	0	0.00	19	22.18	22.20	-19	2,788	-0.68%
2020/06/17	3	21.60	3	21.55	21.75	0	2,807	0.00%
2020/06/16	0	0.00	3	21.60	21.60	-3	2,826	-0.11%
2020/06/15	19	21.26	22	21.37	21.25	-3	2,840	-0.11%
2020/06/12	2	20.10	2	20.55	20.80	0	2,846	0.00%
2020/06/11	9	21.22	0	0.00	21.00	9	2,876	0.31%
2020/06/10	0	0.00	5	21.87	21.70	-5	2,881	-0.17%
2020/06/09	5	22.63	54	22.38	22.30	-49	2,887	-1.70%
2020/06/08	0	0.00	5	21.85	21.90	-5	2,864	-0.17%
2020/06/05	0	0.00	2	21.60	21.50	-2	2,832	-0.07%
2020/06/04	10	21.60	1	21.85	21.55	9	2,834	0.32%
2020/06/03	54	21.20	2	21.33	21.75	52	2,807	1.85%
2020/06/02	5	21.00	0	0.00	21.00	5	2,763	0.18%
2020/06/01	0	0.00	1	21.05	21.15	-1	2,748	-0.04%
2020/05/29	13	21.00	4	21.11	20.90	9	2,742	0.33%
2020/05/28	12	21.38	8	21.86	21.40	4	2,702	0.15%
2020/05/27	8	20.89	2	20.80	21.20	6	2,615	0.23%
2020/05/26	1	20.05	0	0.00	19.95	1	2,556	0.04%
2020/05/25	2	19.80	3	19.92	20.40	-1	2,522	-0.04%
2020/05/19	1	19.10	0	0.00	19.60	1	2,540	0.04%
2020/05/15	0	0.00	31	18.81	18.65	-31	2,586	-1.20%
2020/05/14	16	18.88	18	19.27	18.70	-2	2,586	-0.08%
2020/05/12	30	19.61	0	0.00	19.50	30	2,586	1.16%
2020/05/11	12	19.33	12	19.53	19.60	0	2,627	0.00%
2020/05/08	13	19.95	14	19.66	19.60	-1	2,595	-0.04%
2020/05/07	6	19.85	6	19.35	19.65	0	2,599	0.00%
2020/05/06	15	19.62	27	19.51	19.35	-12	2,577	-0.47%
2020/05/05	44	20.03	23	20.10	19.60	21	2,576	0.81%
2020/05/04	2	18.73	0	0.00	19.35	2	2,519	0.08%
2020/04/30	4	19.35	6	19.20	19.25	-2	2,540	-0.08%
2020/04/29	5	19.06	13	19.15	18.90	-8	2,544	-0.31%
2020/04/28	10	18.85	0	0.00	19.10	10	2,557	0.39%
2020/04/27	14	19.01	12	19.00	18.75	2	2,604	0.08%
2020/04/24	1	18.35	2	18.10	18.35	-1	2,476	-0.04%
2020/04/23	0	0.00	2	18.13	18.15	-2	2,483	-0.08%
2020/04/22	0	0.00	2	17.50	17.50	-2	2,534	-0.08%
2020/04/21	2	17.35	1	17.70	17.25	1	2,640	0.04%
2020/04/20	5	18.00	2	18.10	18.20	3	2,913	0.10%
2020/04/17	4	18.34	2	18.50	17.95	2	2,926	0.07%
2020/04/16	2	17.75	0	0.00	18.05	2	2,899	0.07%
2020/04/15	2	17.85	7	17.69	18.05	-5	2,934	-0.17%
2020/04/14	1	17.70	0	0.00	17.60	1	2,900	0.03%
2020/04/13	0	0.00	1	17.40	17.35	-1	2,988	-0.03%
2020/04/10	7	17.83	6	18.03	17.70	1	3,050	0.03%
2020/04/09	10	17.09	22	17.00	17.00	-12	3,002	-0.40%
2020/04/08	20	17.37	10	16.62	17.40	10	2,971	0.34%
2020/04/07	5	16.32	0	0.00	16.20	5	2,923	0.17%
2020/04/06	3	15.38	2	15.65	15.60	1	2,855	0.04%
2020/04/01	0	0.00	50	15.33	15.50	-50	2,875	-1.74%
2020/03/30	15	14.63	22	14.53	15.10	-7	3,213	-0.22%
2020/03/27	9	15.39	82	15.36	15.00	-73	3,234	-2.26%
2020/03/26	11	14.86	15	15.21	15.20	-4	3,254	-0.12%
2020/03/25	14	14.95	0	0.00	15.20	14	3,271	0.43%
2020/03/24	1	14.05	2	14.10	14.05	-1	3,303	-0.03%
2020/03/23	3	13.50	12	13.50	13.50	-9	3,339	-0.27%
2020/03/18	0	0.00	2	15.85	15.75	-2	3,414	-0.06%
2020/03/17	4	15.70	26	15.88	15.60	-22	3,409	-0.65%
2020/03/16	0	0.00	8	18.26	17.25	-8	3,423	-0.23%
2020/03/13	10	18.30	0	0.00	18.95	10	3,431	0.29%
2020/03/12	5	21.35	5	20.40	20.15	0	3,623	0.00%
2020/03/11	2	23.25	12	23.07	22.35	-10	3,660	-0.27%
2020/03/10	15	21.98	10	22.38	22.90	5	3,695	0.14%
2020/03/09	35	23.26	0	0.00	22.90	35	3,723	0.94%
2020/03/05	0	0.00	58	24.43	24.35	-58	3,783	-1.53%
2020/03/04	40	23.93	0	0.00	24.00	40	3,957	1.01%
2020/03/03	0	0.00	5	24.17	24.10	-5	4,077	-0.12%
2020/03/02	22	22.85	4	23.40	23.55	18	4,127	0.44%
2020/02/27	7	23.87	37	24.56	23.55	-30	4,179	-0.72%
2020/02/25	12	24.62	13	24.89	24.90	-1	4,226	-0.02%
2020/02/24	0	0.00	33	25.21	25.20	-33	4,255	-0.78%
2020/02/21	0	0.00	2	25.65	25.65	-2	4,276	-0.05%
2020/02/20	12	26.21	7	26.50	25.90	5	4,291	0.12%
2020/02/19	5	25.73	8	25.71	25.80	-3	4,237	-0.07%
2020/02/17	2	24.80	0	0.00	24.75	2	4,303	0.05%
2020/02/14	5	25.22	7	25.15	25.10	-2	4,540	-0.04%
2020/02/13	0	0.00	1	25.40	25.05	-1	4,601	-0.02%
2020/02/12	6	25.78	0	0.00	25.55	6	4,632	0.13%
2020/02/11	1	25.15	28	25.20	25.45	-27	4,706	-0.57%
2020/02/10	31	24.38	23	24.65	24.50	8	4,738	0.17%
2020/02/07	11	25.00	4	25.05	25.10	7	4,796	0.15%
2020/02/06	6	25.29	10	25.42	25.60	-4	4,902	-0.08%
2020/02/05	21	25.57	14	25.48	25.20	7	4,916	0.14%
2020/02/04	17	25.03	42	25.13	24.90	-25	4,886	-0.51%
2020/02/03	20	23.11	4	23.50	23.55	16	4,930	0.32%
2020/01/31	103	25.21	6	24.73	24.65	97	4,932	1.97%	大買/
2020/01/30	23	25.63	15	25.78	25.05	8	5,152	0.16%
2020/01/20	2	27.80	6	27.75	27.80	-4	5,336	-0.07%
2020/01/17	6	27.72	32	27.62	27.65	-26	5,417	-0.48%
2020/01/16	6	28.15	56	28.15	27.80	-50	5,541	-0.90%
2020/01/15	34	28.36	55	28.00	28.40	-21	5,473	-0.38%
2020/01/14	21	27.86	27	28.09	27.80	-6	5,353	-0.11%
2020/01/13	0	0.00	5	27.00	27.00	-5	5,056	-0.10%
2020/01/10	2	26.95	18	26.89	26.95	-16	5,052	-0.32%
2020/01/09	5	26.92	11	26.98	26.70	-6	5,108	-0.12%
2020/01/08	7	26.60	11	26.81	26.70	-4	5,119	-0.08%
2020/01/07	6	27.22	31	27.43	27.00	-25	5,092	-0.49%
2020/01/06	44	27.02	11	26.81	27.15	33	4,980	0.66%
2020/01/03	11	25.99	7	25.93	26.15	4	4,890	0.08%
2020/01/02	9	26.25	36	26.45	26.35	-27	4,860	-0.56%
2019/12/31	7	26.29	2	26.35	26.20	5	4,840	0.10%
2019/12/30	40	26.54	0	0.00	26.60	40	4,819	0.83%
2019/12/27	5	26.44	7	26.40	26.40	-2	4,807	-0.04%
2019/12/26	21	27.48	30	27.70	26.50	-9	4,756	-0.19%
2019/12/25	20	26.96	29	26.98	27.30	-9	4,460	-0.20%
2019/12/24	14	26.70	13	26.68	26.60	1	4,350	0.02%
2019/12/23	11	26.68	13	26.74	26.80	-2	4,326	-0.05%
2019/12/20	2	26.65	0	0.00	26.80	2	4,288	0.05%
2019/12/19	4	26.30	7	26.31	26.35	-3	4,257	-0.07%
2019/12/18	31	26.42	29	26.51	26.30	2	4,240	0.05%
2019/12/17	61	26.40	38	26.29	26.30	23	4,183	0.55%
2019/12/16	1	26.10	4	26.04	26.10	-3	4,092	-0.07%
2019/12/13	2	25.50	0	0.00	25.35	2	4,049	0.05%
2019/12/11	10	25.27	24	25.21	25.10	-14	4,037	-0.35%
2019/12/10	4	25.71	2	25.60	25.55	2	3,988	0.05%
2019/12/09	35	26.62	59	26.64	25.65	-24	3,957	-0.61%
2019/12/06	2	26.65	4	26.44	26.70	-2	3,742	-0.05%
2019/12/05	69	26.00	14	26.02	26.00	55	3,682	1.49%
2019/12/04	7	26.12	5	26.18	25.85	2	3,642	0.05%
2019/12/03	1	26.35	6	26.10	26.35	-5	3,606	-0.14%
2019/12/02	10	25.64	3	25.93	25.70	7	3,574	0.20%
2019/11/29	55	26.10	52	26.26	25.75	3	3,545	0.08%
2019/11/28	42	26.43	22	26.36	26.60	20	3,380	0.59%
2019/11/27	2	25.85	13	25.61	25.60	-11	3,262	-0.34%
2019/11/26	21	25.67	22	25.63	25.65	-1	3,220	-0.03%
2019/11/25	1	25.55	6	25.23	25.55	-5	3,324	-0.15%
2019/11/22	0	0.00	2	24.73	24.40	-2	3,321	-0.06%
2019/11/21	3	24.40	13	24.39	24.35	-10	3,301	-0.30%
2019/11/20	1	24.80	2	25.05	24.80	-1	3,254	-0.03%
2019/11/19	1	25.40	9	25.10	25.00	-8	3,237	-0.25%
2019/11/18	11	25.21	2	25.33	25.05	9	3,216	0.28%
2019/11/15	63	25.25	11	25.26	25.20	52	3,190	1.63%
2019/11/14	14	25.70	29	25.56	25.95	-15	3,108	-0.48%
2019/11/13	164	25.94	62	25.93	25.50	102	3,039	3.36%	大買/鉅額交易
2019/11/12	26	25.22	6	25.30	25.05	20	2,794	0.72%
2019/11/11	11	24.57	3	24.10	24.10	8	2,724	0.29%
2019/11/08	18	25.44	19	25.40	25.30	-1	2,691	-0.04%
2019/11/07	4	24.93	11	24.87	24.90	-7	2,570	-0.27%
2019/11/06	17	24.97	9	25.16	24.65	8	2,518	0.32%
2019/11/05	13	25.05	32	24.73	25.20	-19	2,460	-0.77%
2019/11/04	66	23.47	3	23.48	23.45	63	2,357	2.67%
2019/11/01	5	23.78	2	23.65	23.75	3	2,327	0.13%
2019/10/31	16	23.88	10	23.87	23.55	6	2,334	0.26%
2019/10/30	4	24.93	4	24.78	25.00	0	2,247	0.00%
2019/10/29	44	25.32	44	25.29	25.00	0	2,243	0.00%
2019/10/28	79	25.19	89	25.48	25.95	-10	2,154	-0.46%
2019/10/25	1	23.50	2	23.83	23.60	-1	1,993	-0.05%
2019/10/24	8	23.35	20	23.39	22.95	-12	1,895	-0.63%
2019/10/22	0	0.00	1	22.00	22.00	-1	1,737	-0.06%
2019/10/21	0	0.00	10	22.20	22.30	-10	1,738	-0.58%
2019/10/18	17	22.01	0	0.00	22.25	17	1,729	0.98%
2019/10/17	25	22.18	24	22.51	22.15	1	1,708	0.06%
2019/10/16	21	22.19	39	22.36	22.70	-18	1,625	-1.11%
2019/10/15	0	0.00	5	21.35	21.25	-5	1,567	-0.32%
2019/10/14	4	21.30	3	21.15	21.20	1	1,565	0.06%
2019/10/09	4	21.31	0	0.00	20.80	4	1,576	0.25%
2019/10/08	0	0.00	5	20.85	21.00	-5	1,566	-0.32%
2019/10/04	0	0.00	5	20.98	21.10	-5	1,595	-0.31%
2019/10/03	4	20.65	2	20.65	20.70	2	1,609	0.12%
2019/10/02	4	20.60	0	0.00	20.70	4	1,613	0.25%
2019/10/01	7	20.54	0	0.00	20.55	7	1,616	0.43%
2019/09/27	2	20.38	1	20.40	20.35	1	1,633	0.06%
2019/09/26	10	20.80	9	20.90	20.70	1	1,641	0.06%
2019/09/25	1	20.95	16	21.10	21.00	-15	1,629	-0.92%
2019/09/24	13	21.70	0	0.00	21.50	13	1,612	0.81%
2019/09/23	0	0.00	24	21.75	21.95	-24	1,612	-1.49%
2019/09/20	16	21.33	0	0.00	21.30	16	1,575	1.02%
2019/09/19	0	0.00	43	21.10	21.15	-43	1,579	-2.72%
2019/09/17	10	21.10	1	21.10	21.05	9	1,610	0.56%
2019/09/16	5	21.46	4	21.35	21.35	1	1,602	0.06%
2019/09/12	0	0.00	10	21.40	21.00	-10	1,576	-0.63%
2019/09/10	20	21.13	20	21.05	21.00	0	1,555	0.00%
2019/09/09	8	21.20	1	21.30	21.15	7	1,537	0.46%
2019/09/06	0	0.00	2	20.90	20.90	-2	1,512	-0.13%
2019/09/04	3	20.95	0	0.00	20.90	3	1,493	0.20%
2019/09/03	1	20.50	0	0.00	20.50	1	1,485	0.07%
2019/09/02	6	20.72	2	20.85	20.70	4	1,474	0.27%
2019/08/30	2	20.48	0	0.00	20.20	2	1,457	0.14%
2019/08/29	12	20.55	1	20.55	20.50	11	1,446	0.76%
2019/08/28	27	20.89	84	21.09	20.70	-57	1,424	-4.00%
2019/08/27	22	20.24	34	19.97	20.40	-12	1,255	-0.96%
2019/08/22	2	19.40	1	19.00	18.90	1	1,185	0.08%
2019/08/19	2	18.95	1	19.00	18.75	1	1,159	0.09%
2019/08/16	5	18.80	1	18.80	18.75	4	1,158	0.35%
2019/08/14	9	18.72	0	0.00	18.60	9	1,155	0.78%
2019/08/13	16	18.67	3	18.70	18.55	13	1,152	1.13%
2019/08/12	3	19.15	0	0.00	19.05	3	1,145	0.26%
2019/08/08	2	19.30	0	0.00	19.40	2	1,132	0.18%
2019/08/07	0	0.00	5	19.45	19.20	-5	1,128	-0.44%
2019/08/06	0	0.00	7	19.24	19.75	-7	1,109	-0.63%
2019/08/05	11	20.54	3	20.30	20.30	8	1,093	0.73%
2019/08/02	13	20.40	31	20.34	20.45	-18	1,102	-1.63%
2019/08/01	15	21.37	1	21.30	21.35	14	1,093	1.28%
2019/07/31	8	21.64	10	21.92	21.75	-2	1,081	-0.18%
2019/07/30	92	22.99	101	22.48	21.95	-9	1,041	-0.86%	大賣/
2019/07/29	17	21.70	11	21.21	22.10	6	864	0.69%
2019/07/26	1	20.05	0	0.00	20.10	1	750	0.13%
2019/07/25	2	19.95	0	0.00	19.80	2	753	0.27%
2019/07/24	0	0.00	3	19.95	20.05	-3	775	-0.39%
2019/07/23	4	20.38	1	20.60	20.10	3	815	0.37%
2019/07/22	0	0.00	1	20.20	20.25	-1	849	-0.12%
2019/07/18	16	19.74	7	19.83	19.70	9	880	1.02%
2019/07/17	4	19.98	4	20.25	19.95	0	884	0.00%
2019/07/16	3	20.67	5	20.67	20.40	-2	880	-0.23%
2019/07/15	1	20.65	3	20.68	20.55	-2	880	-0.23%
2019/07/12	2	19.90	0	0.00	19.85	2	885	0.23%
2019/07/11	5	20.12	1	20.05	20.10	4	910	0.44%
2019/07/10	3	20.18	3	20.10	20.15	0	977	0.00%
2019/07/09	1	19.80	2	19.70	19.50	-1	996	-0.10%
2019/07/08	5	19.55	28	19.24	19.15	-23	1,005	-2.29%
2019/07/05	10	19.85	1	19.70	19.85	9	1,020	0.88%
2019/07/04	7	19.76	0	0.00	19.90	7	1,036	0.68%
2019/07/03	0	0.00	6	19.65	19.55	-6	1,068	-0.56%
2019/07/02	11	19.24	0	0.00	19.15	11	1,166	0.94%
2019/07/01	3	19.45	15	19.40	19.50	-12	1,290	-0.93%
2019/06/28	2	19.05	0	0.00	19.40	2	1,338	0.15%
2019/06/25	4	18.44	6	18.51	18.60	-2	1,444	-0.14%
2019/06/24	5	17.65	0	0.00	17.60	5	1,420	0.35%
2019/06/21	0	0.00	1	18.05	17.65	-1	1,559	-0.06%
2019/06/20	2	17.88	0	0.00	17.90	2	1,603	0.12%
2019/06/18	0	0.00	3	17.50	17.45	-3	1,696	-0.18%
2019/06/14	2	17.70	0	0.00	17.60	2	1,724	0.12%
2019/06/13	2	17.73	1	17.70	17.60	1	1,736	0.06%
2019/06/03	0	0.00	1	17.25	17.25	-1	1,881	-0.05%
2019/05/31	4	17.88	0	0.00	17.85	4	1,900	0.21%
2019/05/30	5	17.40	0	0.00	17.55	5	1,902	0.26%
2019/05/22	2	17.73	0	0.00	17.30	2	2,024	0.10%
2019/05/21	14	17.06	0	0.00	17.45	14	2,033	0.69%
2019/05/20	0	0.00	4	17.18	17.20	-4	2,034	-0.20%
2019/05/17	0	0.00	2	17.40	17.30	-2	2,043	-0.10%
2019/05/14	2	18.25	0	0.00	18.25	2	2,098	0.10%
2019/05/13	1	18.00	6	18.38	18.05	-5	2,094	-0.24%
2019/05/10	2	18.65	4	19.00	18.60	-2	2,088	-0.10%
2019/05/09	26	19.57	10	19.36	18.95	16	2,070	0.77%
2019/05/08	4	19.83	0	0.00	19.85	4	2,045	0.20%
2019/05/07	2	20.20	0	0.00	20.15	2	2,039	0.10%
2019/05/06	5	19.89	0	0.00	19.85	5	2,039	0.25%
2019/05/03	1	20.25	0	0.00	20.45	1	2,026	0.05%
2019/05/02	4	20.23	0	0.00	20.25	4	2,016	0.20%
2019/04/30	6	19.21	0	0.00	19.90	6	2,005	0.30%
2019/04/29	7	19.76	1	19.50	19.50	6	1,977	0.30%
2019/04/26	9	20.82	23	20.73	20.80	-14	1,929	-0.73%
2019/04/25	3	22.25	0	0.00	22.00	3	1,892	0.16%
2019/04/24	0	0.00	3	21.78	21.55	-3	1,864	-0.16%
2019/04/23	3	21.45	30	21.59	21.55	-27	1,857	-1.45%
2019/04/19	2	21.55	11	21.57	21.55	-9	1,850	-0.49%
2019/04/18	4	21.96	0	0.00	21.55	4	1,839	0.22%
2019/04/17	6	22.62	4	22.48	22.50	2	1,810	0.11%
2019/04/16	22	22.78	22	22.80	22.70	0	1,780	0.00%
2019/04/15	24	22.11	2	22.23	22.20	22	1,702	1.29%
2019/04/12	1	21.80	3	21.80	21.15	-2	1,666	-0.12%
2019/04/11	0	0.00	3	22.25	21.80	-3	1,641	-0.18%
2019/04/10	12	22.12	2	22.15	22.25	10	1,618	0.62%
2019/04/09	16	22.44	2	22.55	22.00	14	1,603	0.87%
2019/04/08	6	23.03	11	22.90	22.35	-5	1,584	-0.32%
2019/04/03	11	22.29	11	21.64	22.30	0	1,492	0.00%
2019/04/02	6	20.92	8	21.05	21.25	-2	1,374	-0.15%
2019/04/01	8	20.78	5	20.90	20.25	3	1,339	0.22%
2019/03/29	11	20.56	20	20.81	20.50	-9	1,326	-0.68%
2019/03/28	2	20.48	6	20.39	20.20	-4	1,275	-0.31%
2019/03/27	9	19.81	6	19.88	19.80	3	1,276	0.23%
2019/03/26	68	20.65	98	20.77	20.10	-30	1,290	-2.32%
2019/03/25	5	19.20	15	18.83	19.60	-10	1,197	-0.83%
2019/03/22	0	0.00	4	19.15	19.25	-4	1,350	-0.30%
2019/03/21	5	18.57	2	18.15	18.60	3	1,400	0.21%
2019/03/20	0	0.00	1	18.20	18.15	-1	1,379	-0.07%
2019/03/19	3	18.35	0	0.00	17.85	3	1,382	0.22%
2019/03/18	0	0.00	2	18.15	18.35	-2	1,379	-0.14%
2019/03/15	10	17.90	0	0.00	17.80	10	1,388	0.72%
2019/03/14	37	17.64	0	0.00	17.55	37	1,386	2.67%
2019/03/13	0	0.00	2	18.05	17.90	-2	1,382	-0.14%
2019/03/12	3	18.90	6	18.73	18.35	-3	1,383	-0.22%
2019/03/11	0	0.00	7	19.00	18.65	-7	1,423	-0.49%
2019/03/08	17	18.60	2	18.90	18.60	15	1,412	1.06%
2019/03/06	2	18.40	31	18.55	18.65	-29	1,360	-2.13%
2019/03/05	5	18.10	0	0.00	18.00	5	1,362	0.37%
2019/03/04	5	17.70	5	18.20	18.10	0	1,376	0.00%
2019/02/27	2	17.50	1	17.65	17.60	1	1,476	0.07%
2019/02/26	3	17.75	2	17.75	17.70	1	1,540	0.06%
2019/02/25	5	17.65	1	18.10	17.95	4	1,568	0.25%
2019/02/22	3	18.63	5	18.75	18.00	-2	1,622	-0.12%
2019/02/21	1	18.20	1	18.35	18.20	0	1,667	0.00%
2019/02/20	7	17.56	0	0.00	17.35	7	1,664	0.42%
2019/02/19	12	17.55	12	17.60	17.55	0	1,685	0.00%
2019/02/18	5	17.50	1	17.55	17.45	4	1,708	0.23%
2019/02/15	3	17.97	14	18.38	17.65	-11	1,747	-0.63%
2019/02/13	2	16.45	0	0.00	16.45	2	1,723	0.12%
2019/02/12	2	16.45	0	0.00	16.45	2	1,719	0.12%
2019/01/30	5	16.30	0	0.00	16.25	5	1,711	0.29%
2019/01/29	0	0.00	20	16.40	16.35	-20	1,708	-1.17%
2019/01/21	5	16.50	0	0.00	16.45	5	1,719	0.29%
2019/01/15	3	15.75	0	0.00	15.80	3	1,705	0.18%
2019/01/14	2	15.80	0	0.00	15.75	2	1,702	0.12%
2019/01/11	0	0.00	15	16.45	16.35	-15	1,693	-0.89%
2019/01/09	0	0.00	3	16.65	16.70	-3	1,684	-0.18%
2019/01/08	3	16.65	19	16.60	16.50	-16	1,682	-0.95%
2019/01/07	14	16.77	0	0.00	16.70	14	1,678	0.83%
2019/01/04	10	16.40	11	16.50	16.35	-1	1,680	-0.06%
2019/01/03	11	17.45	10	17.40	17.20	1	1,681	0.06%
2018/12/28	0	0.00	1	17.80	17.55	-1	1,681	-0.06%
2018/12/27	23	17.93	46	17.93	18.10	-23	1,677	-1.37%
2018/12/26	0	0.00	4	17.85	17.50	-4	1,641	-0.24%
2018/12/25	4	17.58	2	17.43	17.30	2	1,616	0.12%
2018/12/24	11	18.19	0	0.00	18.10	11	1,602	0.69%
2018/12/21	32	17.85	33	17.70	17.70	-1	1,573	-0.06%
2018/12/20	45	19.27	58	18.80	18.15	-13	1,547	-0.84%
2018/12/19	25	19.31	24	19.34	19.50	1	1,506	0.07%
2018/12/18	10	19.45	3	19.23	19.00	7	1,466	0.48%
2018/12/17	26	19.45	24	19.38	19.50	2	1,420	0.14%
2018/12/14	14	18.33	25	19.14	19.15	-11	1,219	-0.90%
2018/12/13	6	17.45	6	17.55	17.45	0	1,099	0.00%
2018/12/10	10	18.60	0	0.00	17.95	10	1,064	0.94%
2018/12/07	5	17.90	7	17.89	17.90	-2	1,044	-0.19%
2018/12/06	10	18.05	0	0.00	17.80	10	1,041	0.96%
2018/12/04	6	19.34	1	19.30	18.95	5	1,021	0.49%
2018/12/03	0	0.00	2	18.10	18.50	-2	972	-0.21%
2018/11/30	2	17.85	0	0.00	17.85	2	952	0.21%
2018/11/27	0	0.00	5	19.00	18.65	-5	902	-0.55%
2018/11/26	6	19.12	6	19.15	19.00	0	882	0.00%
2018/11/23	0	0.00	1	18.55	18.75	-1	771	-0.13%
2018/11/22	1	18.40	5	18.45	18.45	-4	710	-0.56%
2018/11/16	2	17.55	43	17.60	17.50	-41	479	-8.55%
2018/11/15	3	17.60	3	17.80	17.60	0	447	0.00%
2018/11/14	26	17.95	0	0.00	18.40	26	424	6.13%
2018/11/13	25	16.60	7	16.99	17.35	18	393	4.57%
2018/11/12	2	16.15	3	16.00	16.20	-1	375	-0.27%
2018/11/06	3	14.77	1	14.80	14.55	2	378	0.53%
2018/10/31	1	14.05	0	0.00	14.25	1	377	0.27%
2018/10/30	0	0.00	28	13.80	14.00	-28	381	-7.35%
2018/10/29	33	15.34	0	0.00	14.20	33	390	8.45%
2018/10/26	0	0.00	1	15.25	15.25	-1	381	-0.26%
2018/10/23	0	0.00	5	14.00	13.95	-5	375	-1.33%
2018/10/17	2	14.20	0	0.00	14.05	2	393	0.51%
2018/10/16	3	14.00	0	0.00	14.00	3	396	0.76%
2018/10/15	1	14.00	0	0.00	14.00	1	402	0.25%
2018/10/04	0	0.00	5	17.00	17.05	-5	426	-1.17%
2018/10/03	0	0.00	2	17.18	17.25	-2	436	-0.46%
2018/08/20	50	21.43	4	21.61	21.40	46	987	4.66%
2018/08/17	2	19.40	0	0.00	20.45	2	984	0.20%
2018/08/16	0	0.00	30	18.78	18.60	-30	999	-3.00%
2018/08/15	0	0.00	1	19.40	19.50	-1	1,052	-0.10%
2018/08/14	1	19.70	0	0.00	19.85	1	1,064	0.09%
2018/08/09	5	20.50	4	20.80	20.75	1	1,217	0.08%
2018/08/01	0	0.00	22	21.55	21.40	-22	1,484	-1.48%
2018/07/30	0	0.00	12	21.87	21.60	-12	1,495	-0.80%
2018/07/27	3	21.98	0	0.00	22.05	3	1,495	0.20%
2018/07/26	0	0.00	1	21.45	22.05	-1	1,497	-0.07%
2018/07/25	0	0.00	1	21.30	21.35	-1	1,495	-0.07%
2018/07/18	1	22.35	4	22.00	22.15	-3	1,498	-0.20%
2018/07/17	31	22.57	0	0.00	22.40	31	1,494	2.07%
2018/07/12	3	22.95	0	0.00	23.10	3	1,512	0.20%
2018/07/11	2	22.88	0	0.00	22.80	2	1,514	0.13%
2018/07/10	0	0.00	2	23.15	23.15	-2	1,508	-0.13%
2018/07/06	1	23.00	0	0.00	23.40	1	1,517	0.07%
2018/07/05	2	23.30	0	0.00	23.25	2	1,538	0.13%
2018/07/04	4	23.75	0	0.00	23.80	4	1,571	0.25%
2018/06/28	30	25.15	0	0.00	24.90	30	1,576	1.90%
2018/06/27	1	25.85	0	0.00	25.60	1	1,558	0.06%
2018/06/26	0	0.00	2	26.38	26.90	-2	1,510	-0.13%
2018/06/25	1	25.40	8	25.80	25.60	-7	1,428	-0.49%
2018/06/22	0	0.00	2	24.10	24.15	-2	1,384	-0.14%
2018/06/21	1	24.45	0	0.00	24.35	1	1,380	0.07%
2018/06/20	2	24.03	0	0.00	24.30	2	1,376	0.15%
2018/06/19	12	26.26	12	25.96	25.45	0	1,362	0.00%
2018/06/14	1	22.75	0	0.00	22.65	1	1,282	0.08%
2018/06/11	6	23.88	1	23.20	23.20	5	1,263	0.40%
2018/06/08	0	0.00	1	24.35	24.35	-1	1,247	-0.08%
2018/06/07	0	0.00	6	24.98	24.60	-6	1,236	-0.49%
2018/05/31	1	24.50	0	0.00	24.35	1	1,190	0.08%
2018/05/30	5	24.70	0	0.00	24.60	5	1,184	0.42%
2018/05/28	0	0.00	8	25.39	25.10	-8	1,179	-0.68%
2018/05/25	10	25.60	0	0.00	25.35	10	1,161	0.86%
2018/05/24	0	0.00	3	25.75	25.95	-3	1,151	-0.26%
2018/05/23	4	25.63	13	25.46	26.00	-9	1,131	-0.80%
2018/05/22	8	24.25	4	24.20	24.25	4	1,068	0.37%
2018/05/21	2	24.25	2	23.88	24.25	0	1,055	0.00%
2018/05/18	6	24.80	0	0.00	24.25	6	1,019	0.59%
2018/05/17	0	0.00	1	23.00	23.50	-1	937	-0.11%
2018/05/16	0	0.00	20	21.50	21.40	-20	898	-2.23%
2018/05/14	0	0.00	3	22.30	22.65	-3	868	-0.35%
2018/05/11	0	0.00	1	21.80	21.40	-1	822	-0.12%
2018/05/10	10	22.05	4	21.85	21.45	6	792	0.76%
2018/05/09	11	22.43	7	22.16	22.10	4	745	0.54%